KissMeData/065530/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194300	107359515	1876	1876	1876	1876	422
3	20240423	194200	107359515	1876	1876	1876	1876	0
4	20240423	194100	107359515	1876	1876	1876	1876	0
5	20240423	194000	107359515	1876	1876	1876	1876	0
6	20240423	193900	107359515	1876	1876	1876	1876	0
7	20240423	193800	107359515	1876	1876	1876	1876	0
8	20240423	193700	107359515	1876	1876	1876	1876	0
9	20240423	193600	107359515	1876	1876	1876	1876	0
10	20240423	193500	107359515	1876	1876	1876	1876	0
11	20240423	193400	107359515	1876	1876	1876	1876	0
12	20240423	193300	107359515	1876	1876	1876	1876	0
13	20240423	193200	107359515	1876	1876	1876	1876	0
14	20240423	193100	107359515	1876	1876	1876	1876	0
15	20240423	193000	107359515	1876	1876	1876	1876	0
16	20240423	192900	107359515	1876	1876	1876	1876	0
17	20240423	192800	107359515	1876	1876	1876	1876	0
18	20240423	192700	107359515	1876	1876	1876	1876	0
19	20240423	192600	107359515	1876	1876	1876	1876	0
20	20240423	192500	107359515	1876	1876	1876	1876	0
21	20240423	192400	107359515	1876	1876	1876	1876	0
22	20240423	192300	107359515	1876	1876	1876	1876	0
23	20240423	192200	107359515	1876	1876	1876	1876	0
24	20240423	192100	107359515	1876	1876	1876	1876	0
25	20240423	192000	107359515	1876	1876	1876	1876	0
26	20240423	191900	107359515	1876	1876	1876	1876	0
27	20240423	191800	107359515	1876	1876	1876	1876	0
28	20240423	191700	107359515	1876	1876	1876	1876	0
29	20240423	191600	107359515	1876	1876	1876	1876	0
30	20240423	191500	107359515	1876	1876	1876	1876	0
31	20240423	191400	107359515	1876	1876	1876	1876	0
32	20240423	191300	107359515	1876	1876	1876	1876	422
33	20240423	191200	107359515	1876	1876	1876	1876	0
34	20240423	191100	107359515	1876	1876	1876	1876	0
35	20240423	191000	107359515	1876	1876	1876	1876	0
36	20240423	190900	107359515	1876	1876	1876	1876	0
37	20240423	190800	107359515	1876	1876	1876	1876	0
38	20240423	190700	107359515	1876	1876	1876	1876	0
39	20240423	190600	107359515	1876	1876	1876	1876	0
40	20240423	190500	107359515	1876	1876	1876	1876	0
41	20240423	190400	107359515	1876	1876	1876	1876	0
42	20240423	190300	107359515	1876	1876	1876	1876	0
43	20240423	190200	107359515	1876	1876	1876	1876	0
44	20240423	190100	107359515	1876	1876	1876	1876	0
45	20240423	190000	107359515	1876	1876	1876	1876	0
46	20240423	185900	107359515	1876	1876	1876	1876	0
47	20240423	185800	107359515	1876	1876	1876	1876	0
48	20240423	185700	107359515	1876	1876	1876	1876	0
49	20240423	185600	107359515	1876	1876	1876	1876	0
50	20240423	185500	107359515	1876	1876	1876	1876	0
51	20240423	185400	107359515	1876	1876	1876	1876	0
52	20240423	185300	107359515	1876	1876	1876	1876	0
53	20240423	185200	107359515	1876	1876	1876	1876	0
54	20240423	185100	107359515	1876	1876	1876	1876	0
55	20240423	185000	107359515	1876	1876	1876	1876	0
56	20240423	184900	107359515	1876	1876	1876	1876	0
57	20240423	184800	107359515	1876	1876	1876	1876	0
58	20240423	184700	107359515	1876	1876	1876	1876	0
59	20240423	184600	107359515	1876	1876	1876	1876	0
60	20240423	184500	107359515	1876	1876	1876	1876	0
61	20240423	184400	107359515	1876	1876	1876	1876	0
62	20240423	184300	107359515	1876	1876	1876	1876	422
63	20240423	184200	107359515	1876	1876	1876	1876	0
64	20240423	184100	107359515	1876	1876	1876	1876	0
65	20240423	184000	107359515	1876	1876	1876	1876	0
66	20240423	183900	107359515	1876	1876	1876	1876	0
67	20240423	183800	107359515	1876	1876	1876	1876	0
68	20240423	183700	107359515	1876	1876	1876	1876	0
69	20240423	183600	107359515	1876	1876	1876	1876	0
70	20240423	183500	107359515	1876	1876	1876	1876	0
71	20240423	183400	107359515	1876	1876	1876	1876	0
72	20240423	183300	107359515	1876	1876	1876	1876	0
73	20240423	183200	107359515	1876	1876	1876	1876	0
74	20240423	183100	107359515	1876	1876	1876	1876	0
75	20240423	183000	107359515	1876	1876	1876	1876	0
76	20240423	182900	107359515	1876	1876	1876	1876	0
77	20240423	182800	107359515	1876	1876	1876	1876	0
78	20240423	182700	107359515	1876	1876	1876	1876	0
79	20240423	182600	107359515	1876	1876	1876	1876	0
80	20240423	182500	107359515	1876	1876	1876	1876	0
81	20240423	182400	107359515	1876	1876	1876	1876	0
82	20240423	182300	107359515	1876	1876	1876	1876	0
83	20240423	182200	107359515	1876	1876	1876	1876	0
84	20240423	182100	107359515	1876	1876	1876	1876	0
85	20240423	182000	107359515	1876	1876	1876	1876	0
86	20240423	181900	107359515	1876	1876	1876	1876	0
87	20240423	181800	107359515	1876	1876	1876	1876	0
88	20240423	181700	107359515	1876	1876	1876	1876	0
89	20240423	181600	107359515	1876	1876	1876	1876	0
90	20240423	181500	107359515	1876	1876	1876	1876	0
91	20240423	181400	107359515	1876	1876	1876	1876	0
92	20240423	181300	107359515	1876	1876	1876	1876	422
93	20240423	181200	107359515	1876	1876	1876	1876	0
94	20240423	181100	107359515	1876	1876	1876	1876	0
95	20240423	181000	107359515	1876	1876	1876	1876	0
96	20240423	180900	107359515	1876	1876	1876	1876	0
97	20240423	180800	107359515	1876	1876	1876	1876	0
98	20240423	180700	107359515	1876	1876	1876	1876	0
99	20240423	180600	107359515	1876	1876	1876	1876	0
100	20240423	180500	107359515	1876	1876	1876	1876	0
101	20240423	180400	107359515	1876	1876	1876	1876	0
102	20240423	180300	107359515	1876	1876	1876	1876	0
103	20240423	180200	107359515	1876	1876	1876	1876	0
104	20240423	180100	107359515	1876	1876	1876	1876	0
105	20240423	180000	107359515	1876	1876	1876	1876	0
106	20240423	175900	107359515	1876	1876	1876	1876	0
107	20240423	175800	107359515	1876	1876	1876	1876	0
108	20240423	175700	107359515	1876	1876	1876	1876	0
109	20240423	175600	107359515	1876	1876	1876	1876	0
110	20240423	175500	107359515	1876	1876	1876	1876	0
111	20240423	175400	107359515	1876	1876	1876	1876	0
112	20240423	175300	107359515	1876	1876	1876	1876	0
113	20240423	175200	107359515	1876	1876	1876	1876	0
114	20240423	175100	107359515	1876	1876	1876	1876	0
115	20240423	175000	107359515	1876	1876	1876	1876	0
116	20240423	174900	107359515	1876	1876	1876	1876	0
117	20240423	174800	107359515	1876	1876	1876	1876	0
118	20240423	174700	107359515	1876	1876	1876	1876	0
119	20240423	174600	107359515	1876	1876	1876	1876	0
120	20240423	174500	107359515	1876	1876	1876	1876	0
121	20240423	174400	107359515	1876	1876	1876	1876	0
122	20240423	174300	107359515	1876	1876	1876	1876	422
123	20240423	174200	107359515	1876	1876	1876	1876	0
124	20240423	174100	107359515	1876	1876	1876	1876	0
125	20240423	174000	107359515	1876	1876	1876	1876	0
126	20240423	173900	107359515	1876	1876	1876	1876	0
127	20240423	173800	107359515	1876	1876	1876	1876	0
128	20240423	173700	107359515	1876	1876	1876	1876	0
129	20240423	173600	107359515	1876	1876	1876	1876	0
130	20240423	173500	107359515	1876	1876	1876	1876	0
131	20240423	173400	107359515	1876	1876	1876	1876	0
132	20240423	173300	107359515	1876	1876	1876	1876	0
133	20240423	173200	107359515	1876	1876	1876	1876	0
134	20240423	173100	107359515	1876	1876	1876	1876	0
135	20240423	173000	107359515	1876	1876	1876	1876	0
136	20240423	172900	107359515	1876	1876	1876	1876	0
137	20240423	172800	107359515	1876	1876	1876	1876	0
138	20240423	172700	107359515	1876	1876	1876	1876	0
139	20240423	172600	107359515	1876	1876	1876	1876	0
140	20240423	172500	107359515	1876	1876	1876	1876	0
141	20240423	172400	107359515	1876	1876	1876	1876	0
142	20240423	172300	107359515	1876	1876	1876	1876	0
143	20240423	172200	107359515	1876	1876	1876	1876	0
144	20240423	172100	107359515	1876	1876	1876	1876	0
145	20240423	172000	107359515	1876	1876	1876	1876	0
146	20240423	171900	107359515	1876	1876	1876	1876	0
147	20240423	171800	107359515	1876	1876	1876	1876	0
148	20240423	171700	107359515	1876	1876	1876	1876	0
149	20240423	171600	107359515	1876	1876	1876	1876	0
150	20240423	171500	107359515	1876	1876	1876	1876	0
151	20240423	171400	107359515	1876	1876	1876	1876	0
152	20240423	171300	107359515	1876	1876	1876	1876	422
153	20240423	171200	107359515	1876	1876	1876	1876	0
154	20240423	171100	107359515	1876	1876	1876	1876	0
155	20240423	171000	107359515	1876	1876	1876	1876	0
156	20240423	170900	107359515	1876	1876	1876	1876	0
157	20240423	170800	107359515	1876	1876	1876	1876	0
158	20240423	170700	107359515	1876	1876	1876	1876	0
159	20240423	170600	107359515	1876	1876	1876	1876	0
160	20240423	170500	107359515	1876	1876	1876	1876	0
161	20240423	170400	107359515	1876	1876	1876	1876	0
162	20240423	170300	107359515	1876	1876	1876	1876	0
163	20240423	170200	107359515	1876	1876	1876	1876	0
164	20240423	170100	107359515	1876	1876	1876	1876	0
165	20240423	170000	107359515	1876	1876	1876	1876	0
166	20240423	165900	107359515	1876	1876	1876	1876	0
167	20240423	165800	107359515	1876	1876	1876	1876	0
168	20240423	165700	107359515	1876	1876	1876	1876	0
169	20240423	165600	107359515	1876	1876	1876	1876	0
170	20240423	165500	107359515	1876	1876	1876	1876	0
171	20240423	165400	107359515	1876	1876	1876	1876	0
172	20240423	165300	107359515	1876	1876	1876	1876	0
173	20240423	165200	107359515	1876	1876	1876	1876	0
174	20240423	165100	107359515	1876	1876	1876	1876	0
175	20240423	165000	107359515	1876	1876	1876	1876	0
176	20240423	164900	107359515	1876	1876	1876	1876	0
177	20240423	164800	107359515	1876	1876	1876	1876	0
178	20240423	164700	107359515	1876	1876	1876	1876	0
179	20240423	164600	107359515	1876	1876	1876	1876	0
180	20240423	164500	107359515	1876	1876	1876	1876	0
181	20240423	164400	107359515	1876	1876	1876	1876	0
182	20240423	164300	107359515	1876	1876	1876	1876	422
183	20240423	164200	107359515	1876	1876	1876	1876	0
184	20240423	164100	107359515	1876	1876	1876	1876	0
185	20240423	164000	107359515	1876	1876	1876	1876	0
186	20240423	163900	107359515	1876	1876	1876	1876	0
187	20240423	163800	107359515	1876	1876	1876	1876	0
188	20240423	163700	107359515	1876	1876	1876	1876	0
189	20240423	163600	107359515	1876	1876	1876	1876	0
190	20240423	163500	107359515	1876	1876	1876	1876	0
191	20240423	163400	107359515	1876	1876	1876	1876	0
192	20240423	163300	107359515	1876	1876	1876	1876	0
193	20240423	163200	107359515	1876	1876	1876	1876	0
194	20240423	163100	107359515	1876	1876	1876	1876	0
195	20240423	163000	107359515	1876	1876	1876	1876	0
196	20240423	162900	107359515	1876	1876	1876	1876	0
197	20240423	162800	107359515	1876	1876	1876	1876	0
198	20240423	162700	107359515	1876	1876	1876	1876	0
199	20240423	162600	107359515	1876	1876	1876	1876	0
200	20240423	162500	107359515	1876	1876	1876	1876	0
201	20240423	162400	107359515	1876	1876	1876	1876	0
202	20240423	162300	107359515	1876	1876	1876	1876	0
203	20240423	162200	107359515	1876	1876	1876	1876	0
204	20240423	162100	107359515	1876	1876	1876	1876	0
205	20240423	162000	107359515	1876	1876	1876	1876	0
206	20240423	161900	107359515	1876	1876	1876	1876	0
207	20240423	161800	107359515	1876	1876	1876	1876	0
208	20240423	161700	107359515	1876	1876	1876	1876	0
209	20240423	161600	107359515	1876	1876	1876	1876	0
210	20240423	161500	107359515	1876	1876	1876	1876	0
211	20240423	161400	107359515	1876	1876	1876	1876	0
212	20240423	161300	107359515	1876	1876	1876	1876	422
213	20240423	161200	107359515	1876	1876	1876	1876	0
214	20240423	161100	107359515	1876	1876	1876	1876	0
215	20240423	161000	107359515	1876	1876	1876	1876	0
216	20240423	160900	107359515	1876	1876	1876	1876	0
217	20240423	160800	107359515	1876	1876	1876	1876	0
218	20240423	160700	107359515	1876	1876	1876	1876	0
219	20240423	160600	107359515	1876	1876	1876	1876	0
220	20240423	160500	107359515	1876	1876	1876	1876	0
221	20240423	160400	107359515	1876	1876	1876	1876	0
222	20240423	160300	107359515	1876	1876	1876	1876	0
223	20240423	160200	107359515	1876	1876	1876	1876	0
224	20240423	160100	107359515	1876	1876	1876	1876	0
225	20240423	160000	107359515	1876	1876	1876	1876	0
226	20240423	155900	107359515	1876	1876	1876	1876	0
227	20240423	155800	107359515	1876	1876	1876	1876	0
228	20240423	155700	107359515	1876	1876	1876	1876	0
229	20240423	155600	107359515	1876	1876	1876	1876	0
230	20240423	155500	107359515	1876	1876	1876	1876	0
231	20240423	155400	107359515	1876	1876	1876	1876	0
232	20240423	155300	107359515	1876	1876	1876	1876	0
233	20240423	155200	107359515	1876	1876	1876	1876	0
234	20240423	155100	107359515	1876	1876	1876	1876	0
235	20240423	155000	107359515	1876	1876	1876	1876	0
236	20240423	154900	107359515	1876	1876	1876	1876	0
237	20240423	154800	107359515	1876	1876	1876	1876	0
238	20240423	154700	107359515	1876	1876	1876	1876	0
239	20240423	154600	107359515	1876	1876	1876	1876	0
240	20240423	154500	107359515	1876	1876	1876	1876	0
241	20240423	154400	107359515	1876	1876	1876	1876	0
242	20240423	154300	107359515	1876	1876	1876	1876	422
243	20240423	154200	107359515	1876	1876	1876	1876	0
244	20240423	154100	107359515	1876	1876	1876	1876	0
245	20240423	154000	107359515	1876	1876	1876	1876	0
246	20240423	153900	107359515	1876	1876	1876	1876	0
247	20240423	153800	107359515	1876	1876	1876	1876	0
248	20240423	153700	107359515	1876	1876	1876	1876	0
249	20240423	153600	107359515	1876	1876	1876	1876	0
250	20240423	153500	107359515	1876	1876	1876	1876	0
251	20240423	153400	107359515	1876	1876	1876	1876	0
252	20240423	153300	107359515	1876	1876	1876	1876	0
253	20240423	153200	107359515	1876	1876	1876	1876	0
254	20240423	153100	107359515	1876	1876	1876	1876	0
255	20240423	153000	107359515	1876	1876	1876	1876	422
256	20240423	152900	106567843	1861	1861	1861	1861	0
257	20240423	152800	106567843	1861	1861	1861	1861	0
258	20240423	152700	106567843	1861	1861	1861	1861	0
259	20240423	152600	106567843	1861	1861	1861	1861	0
260	20240423	152500	106567843	1861	1861	1861	1861	0
261	20240423	152400	106567843	1861	1861	1861	1861	0
262	20240423	152300	106567843	1861	1861	1861	1861	0
263	20240423	152200	106567843	1861	1861	1861	1861	0
264	20240423	152100	106567843	1861	1861	1861	1861	0
265	20240423	152000	106567843	1861	1861	1861	1861	0
266	20240423	151900	106567843	1861	1861	1861	1861	120
267	20240423	151800	106344523	1871	1871	1871	1871	0
268	20240423	151700	106344523	1871	1871	1871	1871	0
269	20240423	151600	106344523	1871	1871	1871	1871	2
270	20240423	151500	106340781	1861	1861	1861	1861	0
271	20240423	151400	106340781	1861	1868	1870	1861	1877
272	20240423	151300	102843307	1868	1870	1870	1868	1441
273	20240423	151200	100150075	1873	1873	1873	1873	0
274	20240423	151100	100150075	1873	1873	1873	1873	50
275	20240423	151000	100056425	1875	1875	1875	1875	33
276	20240423	150900	99994550	1876	1876	1876	1876	0
277	20240423	150800	99994550	1876	1876	1876	1876	0
278	20240423	150700	99994550	1876	1876	1876	1876	0
279	20240423	150600	99994550	1876	1876	1876	1876	0
280	20240423	150500	99994550	1876	1876	1876	1876	0
281	20240423	150400	99994550	1876	1876	1876	1876	0
282	20240423	150300	99994550	1876	1876	1876	1876	1
283	20240423	150200	99992674	1869	1869	1869	1869	0
284	20240423	150100	99992674	1869	1869	1869	1869	0
285	20240423	150000	99992674	1869	1869	1869	1869	0
286	20240423	145900	99992674	1869	1869	1869	1869	0
287	20240423	145800	99992674	1869	1870	1870	1869	300
288	20240423	145700	99431973	1869	1869	1869	1869	0
289	20240423	145600	99431973	1869	1869	1869	1869	0
290	20240423	145500	99431973	1869	1869	1869	1869	0
291	20240423	145400	99431973	1869	1869	1869	1869	0
292	20240423	145300	99431973	1869	1869	1869	1869	0
293	20240423	145200	99431973	1869	1869	1869	1869	1000
294	20240423	145100	97562973	1869	1869	1869	1869	39
295	20240423	145000	97490082	1870	1870	1870	1870	20
296	20240423	144900	97452682	1870	1870	1870	1870	20
297	20240423	144800	97415282	1868	1868	1868	1868	0
298	20240423	144700	97415282	1868	1868	1868	1868	0
299	20240423	144600	97415282	1868	1868	1868	1868	0
300	20240423	144500	97415282	1868	1868	1868	1868	0
301	20240423	144400	97415282	1868	1868	1868	1868	0
302	20240423	144300	97415282	1868	1868	1868	1868	0
303	20240423	144200	97415282	1868	1868	1868	1868	0
304	20240423	144100	97415282	1868	1868	1868	1868	0
305	20240423	144000	97415282	1868	1868	1868	1868	0
306	20240423	143900	97415282	1868	1868	1868	1868	0
307	20240423	143800	97415282	1868	1868	1868	1868	0
308	20240423	143700	97415282	1868	1868	1868	1868	0
309	20240423	143600	97415282	1868	1868	1868	1868	0
310	20240423	143500	97415282	1868	1868	1868	1868	0
311	20240423	143400	97415282	1868	1868	1868	1868	0
312	20240423	143300	97415282	1868	1868	1868	1868	51
313	20240423	143200	97320014	1868	1868	1868	1868	3
314	20240423	143100	97314410	1865	1865	1865	1865	0
315	20240423	143000	97314410	1865	1865	1865	1865	0
316	20240423	142900	97314410	1865	1865	1865	1865	0
317	20240423	142800	97314410	1865	1865	1865	1865	0
318	20240423	142700	97314410	1865	1865	1865	1865	0
319	20240423	142600	97314410	1865	1866	1866	1865	8
320	20240423	142500	97299486	1867	1867	1867	1867	2
321	20240423	142400	97295752	1879	1879	1879	1879	0
322	20240423	142300	97295752	1879	1879	1879	1879	0
323	20240423	142200	97295752	1879	1879	1879	1879	0
324	20240423	142100	97295752	1879	1879	1879	1879	0
325	20240423	142000	97295752	1879	1879	1879	1879	0
326	20240423	141900	97295752	1879	1879	1879	1879	0
327	20240423	141800	97295752	1879	1879	1879	1879	2
328	20240423	141700	97291994	1879	1879	1879	1879	0
329	20240423	141600	97291994	1879	1879	1879	1879	0
330	20240423	141500	97291994	1879	1879	1879	1879	0
331	20240423	141400	97291994	1879	1879	1879	1879	0
332	20240423	141300	97291994	1879	1879	1879	1879	0
333	20240423	141200	97291994	1879	1879	1879	1879	0
334	20240423	141100	97291994	1879	1879	1879	1879	0
335	20240423	141000	97291994	1879	1879	1879	1879	0
336	20240423	140900	97291994	1879	1879	1879	1879	0
337	20240423	140800	97291994	1879	1879	1879	1879	0
338	20240423	140700	97291994	1879	1879	1879	1879	0
339	20240423	140600	97291994	1879	1879	1879	1879	1
340	20240423	140500	97290115	1879	1879	1879	1879	1
341	20240423	140400	97288236	1880	1880	1880	1880	0
342	20240423	140300	97288236	1880	1880	1880	1880	0
343	20240423	140200	97288236	1880	1880	1880	1880	0
344	20240423	140100	97288236	1880	1880	1880	1880	0
345	20240423	140000	97288236	1880	1880	1880	1880	0
346	20240423	135900	97288236	1880	1880	1880	1880	0
347	20240423	135800	97288236	1880	1880	1880	1880	0
348	20240423	135700	97288236	1880	1880	1880	1880	0
349	20240423	135600	97288236	1880	1880	1880	1880	0
350	20240423	135500	97288236	1880	1880	1880	1880	6
351	20240423	135400	97276956	1880	1879	1880	1879	411
352	20240423	135300	96504586	1880	1880	1880	1880	0
353	20240423	135200	96504586	1880	1880	1880	1880	0
354	20240423	135100	96504586	1880	1869	1880	1869	306
355	20240423	135000	95932364	1869	1869	1869	1869	0
356	20240423	134900	95932364	1869	1869	1869	1869	0
357	20240423	134800	95932364	1869	1868	1869	1868	107
358	20240423	134700	95732486	1868	1868	1868	1868	0
359	20240423	134600	95732486	1868	1868	1868	1868	0
360	20240423	134500	95732486	1868	1868	1868	1868	12
361	20240423	134400	95710070	1868	1868	1868	1868	0
362	20240423	134300	95710070	1868	1862	1868	1862	162
363	20240423	134200	95408420	1862	1862	1862	1862	1
364	20240423	134100	95406558	1862	1862	1862	1862	0
365	20240423	134000	95406558	1862	1862	1862	1862	0
366	20240423	133900	95406558	1862	1862	1862	1862	610
367	20240423	133800	94270738	1862	1862	1862	1862	0
368	20240423	133700	94270738	1862	1862	1862	1862	0
369	20240423	133600	94270738	1862	1862	1862	1862	0
370	20240423	133500	94270738	1862	1862	1862	1862	0
371	20240423	133400	94270738	1862	1862	1862	1862	0
372	20240423	133300	94270738	1862	1862	1862	1862	0
373	20240423	133200	94270738	1862	1862	1862	1862	0
374	20240423	133100	94270738	1862	1862	1862	1862	91
375	20240423	133000	94101296	1862	1862	1862	1862	0
376	20240423	132900	94101296	1862	1862	1862	1862	0
377	20240423	132800	94101296	1862	1862	1862	1862	0
378	20240423	132700	94101296	1862	1862	1862	1862	21
379	20240423	132600	94062194	1861	1861	1861	1861	0
380	20240423	132500	94062194	1861	1861	1861	1861	0
381	20240423	132400	94062194	1861	1861	1861	1861	0
382	20240423	132300	94062194	1861	1862	1862	1861	1001
383	20240423	132200	92199332	1862	1863	1863	1862	277
384	20240423	132100	91683556	1862	1862	1862	1862	0
385	20240423	132000	91683556	1862	1862	1862	1862	0
386	20240423	131900	91683556	1862	1864	1864	1862	699
387	20240423	131800	90381213	1862	1862	1862	1862	0
388	20240423	131700	90381213	1862	1862	1862	1862	0
389	20240423	131600	90381213	1862	1862	1862	1862	0
390	20240423	131500	90381213	1862	1862	1862	1862	0
391	20240423	131400	90381213	1862	1862	1862	1862	0
392	20240423	131300	90381213	1862	1862	1862	1862	0
393	20240423	131200	90381213	1862	1862	1862	1862	0
394	20240423	131100	90381213	1862	1862	1862	1862	0
395	20240423	131000	90381213	1862	1862	1862	1862	0
396	20240423	130900	90381213	1862	1862	1862	1862	128
397	20240423	130800	90142877	1861	1861	1861	1861	0
398	20240423	130700	90142877	1861	1861	1861	1861	0
399	20240423	130600	90142877	1861	1862	1862	1861	1006
400	20240423	130500	88270705	1860	1860	1860	1860	0
401	20240423	130400	88270705	1860	1861	1861	1860	2876
402	20240423	130300	82921324	1861	1869	1869	1860	10014
403	20240423	130200	64260359	1869	1869	1869	1869	0
404	20240423	130100	64260359	1869	1869	1869	1869	0
405	20240423	130000	64260359	1869	1873	1873	1869	17595
406	20240423	125900	31344015	1880	1880	1880	1880	0
407	20240423	125800	31344015	1880	1880	1880	1880	0
408	20240423	125700	31344015	1880	1880	1880	1880	3
409	20240423	125600	31338375	1880	1880	1880	1880	0
410	20240423	125500	31338375	1880	1880	1880	1880	2
411	20240423	125400	31334615	1873	1873	1873	1873	0
412	20240423	125300	31334615	1873	1873	1873	1873	0
413	20240423	125200	31334615	1873	1874	1874	1873	4012
414	20240423	125100	23819429	1880	1880	1880	1880	167
415	20240423	125000	23505469	1880	1880	1880	1880	0
416	20240423	124900	23505469	1880	1880	1880	1880	0
417	20240423	124800	23505469	1880	1880	1880	1880	0
418	20240423	124700	23505469	1880	1880	1880	1880	0
419	20240423	124600	23505469	1880	1880	1880	1880	0
420	20240423	124500	23505469	1880	1880	1880	1880	0
421	20240423	124400	23505469	1880	1880	1880	1880	0
422	20240423	124300	23505469	1880	1880	1880	1880	1
423	20240423	124200	23503589	1873	1873	1873	1873	0
424	20240423	124100	23503589	1873	1873	1873	1873	0
425	20240423	124000	23503589	1873	1873	1873	1873	0
426	20240423	123900	23503589	1873	1873	1873	1873	0
427	20240423	123800	23503589	1873	1873	1873	1873	0
428	20240423	123700	23503589	1873	1873	1873	1873	0
429	20240423	123600	23503589	1873	1873	1873	1873	0
430	20240423	123500	23503589	1873	1873	1873	1873	0
431	20240423	123400	23503589	1873	1873	1873	1873	0
432	20240423	123300	23503589	1873	1873	1873	1873	0
433	20240423	123200	23503589	1873	1873	1873	1873	0
434	20240423	123100	23503589	1873	1873	1873	1873	0
435	20240423	123000	23503589	1873	1873	1873	1873	0
436	20240423	122900	23503589	1873	1873	1873	1873	0
437	20240423	122800	23503589	1873	1873	1873	1873	0
438	20240423	122700	23503589	1873	1873	1873	1873	0
439	20240423	122600	23503589	1873	1873	1873	1873	0
440	20240423	122500	23503589	1873	1873	1873	1873	0
441	20240423	122400	23503589	1873	1873	1873	1873	0
442	20240423	122300	23503589	1873	1873	1873	1873	0
443	20240423	122200	23503589	1873	1873	1873	1873	0
444	20240423	122100	23503589	1873	1873	1873	1873	0
445	20240423	122000	23503589	1873	1873	1873	1873	0
446	20240423	121900	23503589	1873	1873	1873	1873	0
447	20240423	121800	23503589	1873	1873	1873	1873	0
448	20240423	121700	23503589	1873	1873	1873	1873	0
449	20240423	121600	23503589	1873	1873	1873	1873	0
450	20240423	121500	23503589	1873	1873	1873	1873	0
451	20240423	121400	23503589	1873	1873	1873	1873	0
452	20240423	121300	23503589	1873	1873	1873	1873	0
453	20240423	121200	23503589	1873	1873	1873	1873	0
454	20240423	121100	23503589	1873	1873	1873	1873	0
455	20240423	121000	23503589	1873	1873	1873	1873	0
456	20240423	120900	23503589	1873	1873	1873	1873	0
457	20240423	120800	23503589	1873	1873	1873	1873	0
458	20240423	120700	23503589	1873	1873	1873	1873	0
459	20240423	120600	23503589	1873	1873	1873	1873	0
460	20240423	120500	23503589	1873	1873	1873	1873	0
461	20240423	120400	23503589	1873	1873	1873	1873	0
462	20240423	120300	23503589	1873	1873	1873	1873	0
463	20240423	120200	23503589	1873	1873	1873	1873	0
464	20240423	120100	23503589	1873	1873	1873	1873	0
465	20240423	120000	23503589	1873	1873	1873	1873	0
466	20240423	115900	23503589	1873	1876	1876	1873	3811
467	20240423	115800	16364909	1876	1876	1876	1876	10
468	20240423	115700	16346149	1876	1876	1876	1876	0
469	20240423	115600	16346149	1876	1876	1876	1876	0
470	20240423	115500	16346149	1876	1876	1876	1876	0
471	20240423	115400	16346149	1876	1876	1876	1876	0
472	20240423	115300	16346149	1876	1876	1876	1876	0
473	20240423	115200	16346149	1876	1876	1876	1876	0
474	20240423	115100	16346149	1876	1876	1876	1876	0
475	20240423	115000	16346149	1876	1876	1876	1876	0
476	20240423	114900	16346149	1876	1876	1876	1876	0
477	20240423	114800	16346149	1876	1876	1876	1876	0
478	20240423	114700	16346149	1876	1876	1876	1876	0
479	20240423	114600	16346149	1876	1876	1876	1876	41
480	20240423	114500	16269233	1875	1875	1875	1875	0
481	20240423	114400	16269233	1875	1875	1875	1875	0
482	20240423	114300	16269233	1875	1875	1875	1875	0
483	20240423	114200	16269233	1875	1875	1875	1875	0
484	20240423	114100	16269233	1875	1876	1876	1875	463
485	20240423	114000	15400947	1876	1876	1876	1876	0
486	20240423	113900	15400947	1876	1876	1876	1876	76
487	20240423	113800	15258371	1877	1877	1877	1877	2
488	20240423	113700	15254617	1878	1878	1878	1878	0
489	20240423	113600	15254617	1878	1878	1878	1878	0
490	20240423	113500	15254617	1878	1878	1878	1878	0
491	20240423	113400	15254617	1878	1878	1878	1878	0
492	20240423	113300	15254617	1878	1878	1878	1878	0
493	20240423	113200	15254617	1878	1878	1878	1878	0
494	20240423	113100	15254617	1878	1878	1878	1878	0
495	20240423	113000	15254617	1878	1878	1878	1878	0
496	20240423	112900	15254617	1878	1878	1878	1878	0
497	20240423	112800	15254617	1878	1878	1878	1878	0
498	20240423	112700	15254617	1878	1878	1878	1878	0
499	20240423	112600	15254617	1878	1878	1878	1878	0
500	20240423	112500	15254617	1878	1878	1878	1878	0
501	20240423	112400	15254617	1878	1878	1878	1878	0
502	20240423	112300	15254617	1878	1878	1878	1878	0
503	20240423	112200	15254617	1878	1878	1878	1878	1
504	20240423	112100	15252739	1879	1879	1879	1879	0
505	20240423	112000	15252739	1879	1879	1879	1879	0
506	20240423	111900	15252739	1879	1879	1879	1879	0
507	20240423	111800	15252739	1879	1879	1879	1879	0
508	20240423	111700	15252739	1879	1879	1879	1879	4
509	20240423	111600	15245223	1876	1876	1876	1876	0
510	20240423	111500	15245223	1876	1876	1876	1876	0
511	20240423	111400	15245223	1876	1876	1876	1876	0
512	20240423	111300	15245223	1876	1876	1876	1876	0
513	20240423	111200	15245223	1876	1876	1876	1876	4
514	20240423	111100	15237719	1876	1877	1877	1876	11
515	20240423	111000	15217082	1876	1876	1876	1876	0
516	20240423	110900	15217082	1876	1876	1876	1876	0
517	20240423	110800	15217082	1876	1876	1876	1876	0
518	20240423	110700	15217082	1876	1876	1876	1876	0
519	20240423	110600	15217082	1876	1876	1876	1876	0
520	20240423	110500	15217082	1876	1876	1876	1876	0
521	20240423	110400	15217082	1876	1876	1876	1876	0
522	20240423	110300	15217082	1876	1876	1876	1876	0
523	20240423	110200	15217082	1876	1876	1876	1876	0
524	20240423	110100	15217082	1876	1876	1876	1876	0
525	20240423	110000	15217082	1876	1876	1876	1876	0
526	20240423	105900	15217082	1876	1876	1876	1876	0
527	20240423	105800	15217082	1876	1876	1876	1876	0
528	20240423	105700	15217082	1876	1876	1876	1876	0
529	20240423	105600	15217082	1876	1876	1876	1876	0
530	20240423	105500	15217082	1876	1876	1876	1876	0
531	20240423	105400	15217082	1876	1876	1876	1876	0
532	20240423	105300	15217082	1876	1876	1876	1876	0
533	20240423	105200	15217082	1876	1876	1876	1876	0
534	20240423	105100	15217082	1876	1876	1876	1876	119
535	20240423	105000	14993838	1880	1880	1880	1880	0
536	20240423	104900	14993838	1880	1880	1880	1880	0
537	20240423	104800	14993838	1880	1880	1880	1880	0
538	20240423	104700	14993838	1880	1880	1880	1880	0
539	20240423	104600	14993838	1880	1880	1880	1880	0
540	20240423	104500	14993838	1880	1880	1880	1880	0
541	20240423	104400	14993838	1880	1880	1880	1880	0
542	20240423	104300	14993838	1880	1880	1880	1880	0
543	20240423	104200	14993838	1880	1880	1880	1880	0
544	20240423	104100	14993838	1880	1880	1880	1880	0
545	20240423	104000	14993838	1880	1880	1880	1880	0
546	20240423	103900	14993838	1880	1880	1880	1880	0
547	20240423	103800	14993838	1880	1880	1880	1880	0
548	20240423	103700	14993838	1880	1880	1880	1880	0
549	20240423	103600	14993838	1880	1880	1880	1880	0
550	20240423	103500	14993838	1880	1880	1880	1880	0
551	20240423	103400	14993838	1880	1880	1880	1880	0
552	20240423	103300	14993838	1880	1880	1880	1880	1
553	20240423	103200	14991958	1874	1874	1874	1874	162
554	20240423	103100	14688370	1880	1880	1880	1880	0
555	20240423	103000	14688370	1880	1880	1880	1880	0
556	20240423	102900	14688370	1880	1880	1880	1880	2
557	20240423	102800	14684610	1880	1880	1880	1880	0
558	20240423	102700	14684610	1880	1880	1880	1880	1
559	20240423	102600	14682730	1874	1874	1874	1874	387
560	20240423	102500	13957492	1874	1880	1880	1874	816
561	20240423	102400	12428038	1873	1873	1873	1873	0
562	20240423	102300	12428038	1873	1873	1873	1873	0
563	20240423	102200	12428038	1873	1873	1873	1873	500
564	20240423	102100	11491538	1872	1872	1872	1872	0
565	20240423	102000	11491538	1872	1872	1872	1872	33
566	20240423	101900	11429762	1871	1871	1871	1871	883
567	20240423	101800	9777669	1872	1872	1872	1872	0
568	20240423	101700	9777669	1872	1871	1880	1871	481
569	20240423	101600	8877609	1880	1880	1880	1880	1
570	20240423	101500	8875729	1872	1872	1872	1872	386
571	20240423	101400	8153137	1884	1884	1884	1884	12
572	20240423	101300	8130529	1885	1885	1885	1885	0
573	20240423	101200	8130529	1885	1885	1885	1885	0
574	20240423	101100	8130529	1885	1885	1885	1885	0
575	20240423	101000	8130529	1885	1885	1885	1885	71
576	20240423	100900	7996694	1872	1875	1875	1872	1000
577	20240423	100800	6124433	1889	1889	1889	1889	1
578	20240423	100700	6122544	1876	1880	1880	1876	367
579	20240423	100600	5433900	1889	1889	1889	1889	0
580	20240423	100500	5433900	1889	1880	1889	1880	2
581	20240423	100400	5430131	1885	1885	1885	1885	5
582	20240423	100300	5420706	1889	1889	1889	1889	2
583	20240423	100200	5416928	1889	1889	1889	1889	0
584	20240423	100100	5416928	1889	1889	1889	1889	0
585	20240423	100000	5416928	1889	1889	1889	1889	0
586	20240423	095900	5416928	1889	1889	1889	1889	5
587	20240423	095800	5407483	1889	1889	1889	1889	10
588	20240423	095700	5388593	1889	1889	1889	1889	1
589	20240423	095600	5386704	1889	1889	1889	1889	2
590	20240423	095500	5382926	1890	1890	1890	1890	0
591	20240423	095400	5382926	1890	1890	1890	1890	2
592	20240423	095300	5379146	1876	1876	1876	1876	0
593	20240423	095200	5379146	1876	1892	1892	1876	131
594	20240423	095100	5133230	1892	1892	1892	1892	0
595	20240423	095000	5133230	1892	1892	1892	1892	0
596	20240423	094900	5133230	1892	1892	1892	1892	1
597	20240423	094800	5131338	1878	1892	1892	1878	52
598	20240423	094700	5033542	1885	1885	1885	1885	250
599	20240423	094600	4562292	1894	1894	1894	1894	0
600	20240423	094500	4562292	1894	1894	1894	1894	0
601	20240423	094400	4562292	1894	1894	1894	1894	10
602	20240423	094300	4543352	1895	1895	1895	1895	100
603	20240423	094200	4353852	1904	1907	1907	1904	2
604	20240423	094100	4350041	1900	1900	1900	1900	0
605	20240423	094000	4350041	1900	1879	1908	1878	493
606	20240423	093900	3423828	1876	1900	1900	1876	93
607	20240423	093800	3247953	1909	1909	1909	1909	0
608	20240423	093700	3247953	1909	1909	1909	1909	3
609	20240423	093600	3242226	1909	1909	1909	1909	5
610	20240423	093500	3232681	1909	1909	1909	1909	100
611	20240423	093400	3041781	1909	1900	1909	1900	4
612	20240423	093300	3034172	1909	1909	1909	1909	3
613	20240423	093200	3028445	1908	1908	1908	1908	147
614	20240423	093100	2747969	1909	1909	1909	1909	0
615	20240423	093000	2747969	1909	1909	1909	1909	502
616	20240423	092900	1789651	1909	1908	1909	1908	191
617	20240423	092800	1425123	1907	1907	1907	1907	0
618	20240423	092700	1425123	1907	1908	1908	1907	35
619	20240423	092600	1358344	1908	1907	1908	1907	18
620	20240423	092500	1324017	1907	1907	1907	1907	56
621	20240423	092400	1217225	1907	1907	1907	1907	0
622	20240423	092300	1217225	1907	1907	1907	1907	27
623	20240423	092200	1165736	1907	1907	1907	1907	1
624	20240423	092100	1163829	1907	1907	1907	1904	81
625	20240423	092000	1009365	1905	1905	1905	1905	97
626	20240423	091900	824580	1909	1909	1909	1909	0
627	20240423	091800	824580	1909	1909	1909	1909	0
628	20240423	091700	824580	1909	1909	1909	1909	0
629	20240423	091600	824580	1909	1909	1909	1909	0
630	20240423	091500	824580	1909	1909	1909	1909	29
631	20240423	091400	769219	1909	1909	1909	1909	6
632	20240423	091300	757765	1909	1909	1909	1900	19
633	20240423	091200	721519	1902	1902	1902	1902	2
634	20240423	091100	717715	1909	1909	1909	1909	3
635	20240423	091000	711988	1909	1909	1909	1909	10
636	20240423	090900	692898	1909	1909	1909	1909	4
637	20240423	090800	685262	1909	1909	1909	1909	0
638	20240423	090700	685262	1909	1909	1909	1909	3
639	20240423	090600	679535	1909	1909	1909	1909	2
640	20240423	090500	675717	1909	1909	1909	1909	1
641	20240423	090400	673808	1909	1909	1909	1909	87
642	20240423	090300	507725	1910	1890	1910	1890	57
643	20240423	090200	399685	1889	1889	1889	1889	10
644	20240423	090100	380795	1890	1890	1890	1889	12
645	20240423	090000	358125	1875	1875	1875	1875	191