KissMeData/090370/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202200	32130445	1915	1915	1915	1915	1275
3	20240404	202100	32130445	1915	1915	1915	1915	0
4	20240404	202000	32130445	1915	1915	1915	1915	0
5	20240404	201900	32130445	1915	1915	1915	1915	0
6	20240404	201800	32130445	1915	1915	1915	1915	0
7	20240404	201700	32130445	1915	1915	1915	1915	0
8	20240404	201600	32130445	1915	1915	1915	1915	0
9	20240404	201500	32130445	1915	1915	1915	1915	0
10	20240404	201400	32130445	1915	1915	1915	1915	0
11	20240404	201300	32130445	1915	1915	1915	1915	0
12	20240404	201200	32130445	1915	1915	1915	1915	0
13	20240404	201100	32130445	1915	1915	1915	1915	0
14	20240404	201000	32130445	1915	1915	1915	1915	0
15	20240404	200900	32130445	1915	1915	1915	1915	0
16	20240404	200800	32130445	1915	1915	1915	1915	0
17	20240404	200700	32130445	1915	1915	1915	1915	0
18	20240404	200600	32130445	1915	1915	1915	1915	0
19	20240404	200500	32130445	1915	1915	1915	1915	0
20	20240404	200400	32130445	1915	1915	1915	1915	0
21	20240404	200300	32130445	1915	1915	1915	1915	0
22	20240404	200200	32130445	1915	1915	1915	1915	0
23	20240404	200100	32130445	1915	1915	1915	1915	0
24	20240404	200000	32130445	1915	1915	1915	1915	0
25	20240404	195900	32130445	1915	1915	1915	1915	0
26	20240404	195800	32130445	1915	1915	1915	1915	0
27	20240404	195700	32130445	1915	1915	1915	1915	0
28	20240404	195600	32130445	1915	1915	1915	1915	0
29	20240404	195500	32130445	1915	1915	1915	1915	0
30	20240404	195400	32130445	1915	1915	1915	1915	0
31	20240404	195300	32130445	1915	1915	1915	1915	0
32	20240404	195200	32130445	1915	1915	1915	1915	1275
33	20240404	195100	32130445	1915	1915	1915	1915	0
34	20240404	195000	32130445	1915	1915	1915	1915	0
35	20240404	194900	32130445	1915	1915	1915	1915	0
36	20240404	194800	32130445	1915	1915	1915	1915	0
37	20240404	194700	32130445	1915	1915	1915	1915	0
38	20240404	194600	32130445	1915	1915	1915	1915	0
39	20240404	194500	32130445	1915	1915	1915	1915	0
40	20240404	194400	32130445	1915	1915	1915	1915	0
41	20240404	194300	32130445	1915	1915	1915	1915	0
42	20240404	194200	32130445	1915	1915	1915	1915	0
43	20240404	194100	32130445	1915	1915	1915	1915	0
44	20240404	194000	32130445	1915	1915	1915	1915	0
45	20240404	193900	32130445	1915	1915	1915	1915	0
46	20240404	193800	32130445	1915	1915	1915	1915	0
47	20240404	193700	32130445	1915	1915	1915	1915	0
48	20240404	193600	32130445	1915	1915	1915	1915	0
49	20240404	193500	32130445	1915	1915	1915	1915	0
50	20240404	193400	32130445	1915	1915	1915	1915	0
51	20240404	193300	32130445	1915	1915	1915	1915	0
52	20240404	193200	32130445	1915	1915	1915	1915	0
53	20240404	193100	32130445	1915	1915	1915	1915	0
54	20240404	193000	32130445	1915	1915	1915	1915	0
55	20240404	192900	32130445	1915	1915	1915	1915	0
56	20240404	192800	32130445	1915	1915	1915	1915	0
57	20240404	192700	32130445	1915	1915	1915	1915	0
58	20240404	192600	32130445	1915	1915	1915	1915	0
59	20240404	192500	32130445	1915	1915	1915	1915	0
60	20240404	192400	32130445	1915	1915	1915	1915	0
61	20240404	192300	32130445	1915	1915	1915	1915	0
62	20240404	192200	32130445	1915	1915	1915	1915	1275
63	20240404	192100	32130445	1915	1915	1915	1915	0
64	20240404	192000	32130445	1915	1915	1915	1915	0
65	20240404	191900	32130445	1915	1915	1915	1915	0
66	20240404	191800	32130445	1915	1915	1915	1915	0
67	20240404	191700	32130445	1915	1915	1915	1915	0
68	20240404	191600	32130445	1915	1915	1915	1915	0
69	20240404	191500	32130445	1915	1915	1915	1915	0
70	20240404	191400	32130445	1915	1915	1915	1915	0
71	20240404	191300	32130445	1915	1915	1915	1915	0
72	20240404	191200	32130445	1915	1915	1915	1915	0
73	20240404	191100	32130445	1915	1915	1915	1915	0
74	20240404	191000	32130445	1915	1915	1915	1915	0
75	20240404	190900	32130445	1915	1915	1915	1915	0
76	20240404	190800	32130445	1915	1915	1915	1915	0
77	20240404	190700	32130445	1915	1915	1915	1915	0
78	20240404	190600	32130445	1915	1915	1915	1915	0
79	20240404	190500	32130445	1915	1915	1915	1915	0
80	20240404	190400	32130445	1915	1915	1915	1915	0
81	20240404	190300	32130445	1915	1915	1915	1915	0
82	20240404	190200	32130445	1915	1915	1915	1915	0
83	20240404	190100	32130445	1915	1915	1915	1915	0
84	20240404	190000	32130445	1915	1915	1915	1915	0
85	20240404	185900	32130445	1915	1915	1915	1915	0
86	20240404	185800	32130445	1915	1915	1915	1915	0
87	20240404	185700	32130445	1915	1915	1915	1915	0
88	20240404	185600	32130445	1915	1915	1915	1915	0
89	20240404	185500	32130445	1915	1915	1915	1915	0
90	20240404	185400	32130445	1915	1915	1915	1915	0
91	20240404	185300	32130445	1915	1915	1915	1915	0
92	20240404	185200	32130445	1915	1915	1915	1915	1275
93	20240404	185100	32130445	1915	1915	1915	1915	0
94	20240404	185000	32130445	1915	1915	1915	1915	0
95	20240404	184900	32130445	1915	1915	1915	1915	0
96	20240404	184800	32130445	1915	1915	1915	1915	0
97	20240404	184700	32130445	1915	1915	1915	1915	0
98	20240404	184600	32130445	1915	1915	1915	1915	0
99	20240404	184500	32130445	1915	1915	1915	1915	0
100	20240404	184400	32130445	1915	1915	1915	1915	0
101	20240404	184300	32130445	1915	1915	1915	1915	0
102	20240404	184200	32130445	1915	1915	1915	1915	0
103	20240404	184100	32130445	1915	1915	1915	1915	0
104	20240404	184000	32130445	1915	1915	1915	1915	0
105	20240404	183900	32130445	1915	1915	1915	1915	0
106	20240404	183800	32130445	1915	1915	1915	1915	0
107	20240404	183700	32130445	1915	1915	1915	1915	0
108	20240404	183600	32130445	1915	1915	1915	1915	0
109	20240404	183500	32130445	1915	1915	1915	1915	0
110	20240404	183400	32130445	1915	1915	1915	1915	0
111	20240404	183300	32130445	1915	1915	1915	1915	0
112	20240404	183200	32130445	1915	1915	1915	1915	0
113	20240404	183100	32130445	1915	1915	1915	1915	0
114	20240404	183000	32130445	1915	1915	1915	1915	0
115	20240404	182900	32130445	1915	1915	1915	1915	0
116	20240404	182800	32130445	1915	1915	1915	1915	0
117	20240404	182700	32130445	1915	1915	1915	1915	0
118	20240404	182600	32130445	1915	1915	1915	1915	0
119	20240404	182500	32130445	1915	1915	1915	1915	0
120	20240404	182400	32130445	1915	1915	1915	1915	0
121	20240404	182300	32130445	1915	1915	1915	1915	0
122	20240404	182200	32130445	1915	1915	1915	1915	1275
123	20240404	182100	32130445	1915	1915	1915	1915	0
124	20240404	182000	32130445	1915	1915	1915	1915	0
125	20240404	181900	32130445	1915	1915	1915	1915	0
126	20240404	181800	32130445	1915	1915	1915	1915	0
127	20240404	181700	32130445	1915	1915	1915	1915	0
128	20240404	181600	32130445	1915	1915	1915	1915	0
129	20240404	181500	32130445	1915	1915	1915	1915	0
130	20240404	181400	32130445	1915	1915	1915	1915	0
131	20240404	181300	32130445	1915	1915	1915	1915	0
132	20240404	181200	32130445	1915	1915	1915	1915	0
133	20240404	181100	32130445	1915	1915	1915	1915	0
134	20240404	181000	32130445	1915	1915	1915	1915	0
135	20240404	180900	32130445	1915	1915	1915	1915	0
136	20240404	180800	32130445	1915	1915	1915	1915	0
137	20240404	180700	32130445	1915	1915	1915	1915	0
138	20240404	180600	32130445	1915	1915	1915	1915	0
139	20240404	180500	32130445	1915	1915	1915	1915	0
140	20240404	180400	32130445	1915	1915	1915	1915	0
141	20240404	180300	32130445	1915	1915	1915	1915	0
142	20240404	180200	32130445	1915	1915	1915	1915	0
143	20240404	180100	32130445	1915	1915	1915	1915	0
144	20240404	180000	32130445	1915	1915	1915	1915	0
145	20240404	175900	32130445	1915	1915	1915	1915	0
146	20240404	175800	32130445	1915	1915	1915	1915	0
147	20240404	175700	32130445	1915	1915	1915	1915	0
148	20240404	175600	32130445	1915	1915	1915	1915	0
149	20240404	175500	32130445	1915	1915	1915	1915	0
150	20240404	175400	32130445	1915	1915	1915	1915	0
151	20240404	175300	32130445	1915	1915	1915	1915	0
152	20240404	175200	32130445	1915	1915	1915	1915	1275
153	20240404	175100	32130445	1915	1915	1915	1915	0
154	20240404	175000	32130445	1915	1915	1915	1915	0
155	20240404	174900	32130445	1915	1915	1915	1915	0
156	20240404	174800	32130445	1915	1915	1915	1915	0
157	20240404	174700	32130445	1915	1915	1915	1915	0
158	20240404	174600	32130445	1915	1915	1915	1915	0
159	20240404	174500	32130445	1915	1915	1915	1915	0
160	20240404	174400	32130445	1915	1915	1915	1915	0
161	20240404	174300	32130445	1915	1915	1915	1915	0
162	20240404	174200	32130445	1915	1915	1915	1915	0
163	20240404	174100	32130445	1915	1915	1915	1915	0
164	20240404	174000	32130445	1915	1915	1915	1915	0
165	20240404	173900	32130445	1915	1915	1915	1915	0
166	20240404	173800	32130445	1915	1915	1915	1915	0
167	20240404	173700	32130445	1915	1915	1915	1915	0
168	20240404	173600	32130445	1915	1915	1915	1915	0
169	20240404	173500	32130445	1915	1915	1915	1915	0
170	20240404	173400	32130445	1915	1915	1915	1915	0
171	20240404	173300	32130445	1915	1915	1915	1915	0
172	20240404	173200	32130445	1915	1915	1915	1915	0
173	20240404	173100	32130445	1915	1915	1915	1915	0
174	20240404	173000	32130445	1915	1915	1915	1915	0
175	20240404	172900	32130445	1915	1915	1915	1915	0
176	20240404	172800	32130445	1915	1915	1915	1915	0
177	20240404	172700	32130445	1915	1915	1915	1915	0
178	20240404	172600	32130445	1915	1915	1915	1915	0
179	20240404	172500	32130445	1915	1915	1915	1915	0
180	20240404	172400	32130445	1915	1915	1915	1915	0
181	20240404	172300	32130445	1915	1915	1915	1915	0
182	20240404	172200	32130445	1915	1915	1915	1915	1275
183	20240404	172100	32130445	1915	1915	1915	1915	0
184	20240404	172000	32130445	1915	1915	1915	1915	0
185	20240404	171900	32130445	1915	1915	1915	1915	0
186	20240404	171800	32130445	1915	1915	1915	1915	0
187	20240404	171700	32130445	1915	1915	1915	1915	0
188	20240404	171600	32130445	1915	1915	1915	1915	0
189	20240404	171500	32130445	1915	1915	1915	1915	0
190	20240404	171400	32130445	1915	1915	1915	1915	0
191	20240404	171300	32130445	1915	1915	1915	1915	0
192	20240404	171200	32130445	1915	1915	1915	1915	0
193	20240404	171100	32130445	1915	1915	1915	1915	0
194	20240404	171000	32130445	1915	1915	1915	1915	0
195	20240404	170900	32130445	1915	1915	1915	1915	0
196	20240404	170800	32130445	1915	1915	1915	1915	0
197	20240404	170700	32130445	1915	1915	1915	1915	0
198	20240404	170600	32130445	1915	1915	1915	1915	0
199	20240404	170500	32130445	1915	1915	1915	1915	0
200	20240404	170400	32130445	1915	1915	1915	1915	0
201	20240404	170300	32130445	1915	1915	1915	1915	0
202	20240404	170200	32130445	1915	1915	1915	1915	0
203	20240404	170100	32130445	1915	1915	1915	1915	0
204	20240404	170000	32130445	1915	1915	1915	1915	0
205	20240404	165900	32130445	1915	1915	1915	1915	0
206	20240404	165800	32130445	1915	1915	1915	1915	0
207	20240404	165700	32130445	1915	1915	1915	1915	0
208	20240404	165600	32130445	1915	1915	1915	1915	0
209	20240404	165500	32130445	1915	1915	1915	1915	0
210	20240404	165400	32130445	1915	1915	1915	1915	0
211	20240404	165300	32130445	1915	1915	1915	1915	0
212	20240404	165200	32130445	1915	1915	1915	1915	1275
213	20240404	165100	32130445	1915	1915	1915	1915	0
214	20240404	165000	32130445	1915	1915	1915	1915	0
215	20240404	164900	32130445	1915	1915	1915	1915	0
216	20240404	164800	32130445	1915	1915	1915	1915	0
217	20240404	164700	32130445	1915	1915	1915	1915	0
218	20240404	164600	32130445	1915	1915	1915	1915	0
219	20240404	164500	32130445	1915	1915	1915	1915	0
220	20240404	164400	32130445	1915	1915	1915	1915	0
221	20240404	164300	32130445	1915	1915	1915	1915	0
222	20240404	164200	32130445	1915	1915	1915	1915	0
223	20240404	164100	32130445	1915	1915	1915	1915	0
224	20240404	164000	32130445	1915	1915	1915	1915	0
225	20240404	163900	32130445	1915	1915	1915	1915	0
226	20240404	163800	32130445	1915	1915	1915	1915	0
227	20240404	163700	32130445	1915	1915	1915	1915	0
228	20240404	163600	32130445	1915	1915	1915	1915	0
229	20240404	163500	32130445	1915	1915	1915	1915	0
230	20240404	163400	32130445	1915	1915	1915	1915	0
231	20240404	163300	32130445	1915	1915	1915	1915	0
232	20240404	163200	32130445	1915	1915	1915	1915	0
233	20240404	163100	32130445	1915	1915	1915	1915	0
234	20240404	163000	32130445	1915	1915	1915	1915	0
235	20240404	162900	32130445	1915	1915	1915	1915	0
236	20240404	162800	32130445	1915	1915	1915	1915	0
237	20240404	162700	32130445	1915	1915	1915	1915	0
238	20240404	162600	32130445	1915	1915	1915	1915	0
239	20240404	162500	32130445	1915	1915	1915	1915	0
240	20240404	162400	32130445	1915	1915	1915	1915	0
241	20240404	162300	32130445	1915	1915	1915	1915	0
242	20240404	162200	32130445	1915	1915	1915	1915	1275
243	20240404	162100	32130445	1915	1915	1915	1915	0
244	20240404	162000	32130445	1915	1915	1915	1915	0
245	20240404	161900	32130445	1915	1915	1915	1915	0
246	20240404	161800	32130445	1915	1915	1915	1915	0
247	20240404	161700	32130445	1915	1915	1915	1915	0
248	20240404	161600	32130445	1915	1915	1915	1915	0
249	20240404	161500	32130445	1915	1915	1915	1915	0
250	20240404	161400	32130445	1915	1915	1915	1915	0
251	20240404	161300	32130445	1915	1915	1915	1915	0
252	20240404	161200	32130445	1915	1915	1915	1915	0
253	20240404	161100	32130445	1915	1915	1915	1915	0
254	20240404	161000	32130445	1915	1915	1915	1915	0
255	20240404	160900	32130445	1915	1915	1915	1915	0
256	20240404	160800	32130445	1915	1915	1915	1915	0
257	20240404	160700	32130445	1915	1915	1915	1915	0
258	20240404	160600	32130445	1915	1915	1915	1915	0
259	20240404	160500	32130445	1915	1915	1915	1915	0
260	20240404	160400	32130445	1915	1915	1915	1915	0
261	20240404	160300	32130445	1915	1915	1915	1915	0
262	20240404	160200	32130445	1915	1915	1915	1915	0
263	20240404	160100	32130445	1915	1915	1915	1915	0
264	20240404	160000	32130445	1915	1915	1915	1915	0
265	20240404	155900	32130445	1915	1915	1915	1915	0
266	20240404	155800	32130445	1915	1915	1915	1915	0
267	20240404	155700	32130445	1915	1915	1915	1915	0
268	20240404	155600	32130445	1915	1915	1915	1915	0
269	20240404	155500	32130445	1915	1915	1915	1915	0
270	20240404	155400	32130445	1915	1915	1915	1915	0
271	20240404	155300	32130445	1915	1915	1915	1915	0
272	20240404	155200	32130445	1915	1915	1915	1915	1275
273	20240404	155100	32130445	1915	1915	1915	1915	0
274	20240404	155000	32130445	1915	1915	1915	1915	0
275	20240404	154900	32130445	1915	1915	1915	1915	0
276	20240404	154800	32130445	1915	1915	1915	1915	0
277	20240404	154700	32130445	1915	1915	1915	1915	0
278	20240404	154600	32130445	1915	1915	1915	1915	0
279	20240404	154500	32130445	1915	1915	1915	1915	0
280	20240404	154400	32130445	1915	1915	1915	1915	0
281	20240404	154300	32130445	1915	1915	1915	1915	0
282	20240404	154200	32130445	1915	1915	1915	1915	0
283	20240404	154100	32130445	1915	1915	1915	1915	0
284	20240404	154000	32130445	1915	1915	1915	1915	0
285	20240404	153900	32130445	1915	1915	1915	1915	0
286	20240404	153800	32130445	1915	1915	1915	1915	0
287	20240404	153700	32130445	1915	1915	1915	1915	0
288	20240404	153600	32130445	1915	1915	1915	1915	0
289	20240404	153500	32130445	1915	1915	1915	1915	0
290	20240404	153400	32130445	1915	1915	1915	1915	0
291	20240404	153300	32130445	1915	1915	1915	1915	0
292	20240404	153200	32130445	1915	1915	1915	1915	0
293	20240404	153100	32130445	1915	1915	1915	1915	0
294	20240404	153000	32130445	1915	1915	1915	1915	1275
295	20240404	152900	29688820	1910	1910	1910	1910	0
296	20240404	152800	29688820	1910	1910	1910	1910	0
297	20240404	152700	29688820	1910	1910	1910	1910	0
298	20240404	152600	29688820	1910	1910	1910	1910	0
299	20240404	152500	29688820	1910	1910	1910	1910	0
300	20240404	152400	29688820	1910	1910	1910	1910	0
301	20240404	152300	29688820	1910	1910	1910	1910	0
302	20240404	152200	29688820	1910	1910	1910	1910	0
303	20240404	152100	29688820	1910	1910	1910	1910	0
304	20240404	152000	29688820	1910	1910	1910	1910	0
305	20240404	151900	29688820	1910	1903	1910	1903	200
306	20240404	151800	29307414	1905	1905	1905	1905	1
307	20240404	151700	29305509	1887	1904	1904	1887	22
308	20240404	151600	29263978	1896	1896	1896	1896	0
309	20240404	151500	29263978	1896	1896	1896	1896	0
310	20240404	151400	29263978	1896	1896	1896	1896	0
311	20240404	151300	29263978	1896	1896	1896	1896	0
312	20240404	151200	29263978	1896	1896	1896	1896	80
313	20240404	151100	29112298	1897	1899	1911	1897	22
314	20240404	151000	29070418	1898	1898	1900	1898	40
315	20240404	150900	28994448	1896	1898	1910	1896	1824
316	20240404	150800	25535660	1914	1914	1914	1914	0
317	20240404	150700	25535660	1914	1914	1914	1914	1
318	20240404	150600	25533746	1897	1897	1897	1897	0
319	20240404	150500	25533746	1897	1897	1897	1897	1
320	20240404	150400	25531849	1896	1896	1896	1896	0
321	20240404	150300	25531849	1896	1896	1896	1896	0
322	20240404	150200	25531849	1896	1896	1896	1896	0
323	20240404	150100	25531849	1896	1896	1896	1896	0
324	20240404	150000	25531849	1896	1896	1896	1896	0
325	20240404	145900	25531849	1896	1896	1896	1896	0
326	20240404	145800	25531849	1896	1896	1896	1896	0
327	20240404	145700	25531849	1896	1896	1896	1896	0
328	20240404	145600	25531849	1896	1896	1896	1896	1
329	20240404	145500	25529953	1914	1914	1914	1914	0
330	20240404	145400	25529953	1914	1914	1914	1914	0
331	20240404	145300	25529953	1914	1914	1914	1914	0
332	20240404	145200	25529953	1914	1914	1914	1914	0
333	20240404	145100	25529953	1914	1914	1914	1914	0
334	20240404	145000	25529953	1914	1914	1914	1914	0
335	20240404	144900	25529953	1914	1914	1914	1914	0
336	20240404	144800	25529953	1914	1914	1914	1914	0
337	20240404	144700	25529953	1914	1914	1914	1914	0
338	20240404	144600	25529953	1914	1914	1914	1914	0
339	20240404	144500	25529953	1914	1914	1914	1914	1
340	20240404	144400	25528039	1897	1897	1897	1897	0
341	20240404	144300	25528039	1897	1897	1897	1897	0
342	20240404	144200	25528039	1897	1897	1897	1897	0
343	20240404	144100	25528039	1897	1897	1897	1897	1
344	20240404	144000	25526142	1896	1896	1896	1896	0
345	20240404	143900	25526142	1896	1896	1896	1896	0
346	20240404	143800	25526142	1896	1896	1896	1896	396
347	20240404	143700	24775326	1896	1896	1896	1896	0
348	20240404	143600	24775326	1896	1896	1896	1896	0
349	20240404	143500	24775326	1896	1896	1896	1896	0
350	20240404	143400	24775326	1896	1896	1896	1896	0
351	20240404	143300	24775326	1896	1896	1896	1896	0
352	20240404	143200	24775326	1896	1896	1896	1896	2
353	20240404	143100	24771534	1896	1896	1896	1896	0
354	20240404	143000	24771534	1896	1896	1896	1896	0
355	20240404	142900	24771534	1896	1896	1896	1896	0
356	20240404	142800	24771534	1896	1896	1896	1896	1
357	20240404	142700	24769638	1895	1895	1895	1895	0
358	20240404	142600	24769638	1895	1895	1895	1895	0
359	20240404	142500	24769638	1895	1895	1895	1895	0
360	20240404	142400	24769638	1895	1895	1895	1895	454
361	20240404	142300	23909308	1887	1887	1887	1887	0
362	20240404	142200	23909308	1887	1887	1887	1887	0
363	20240404	142100	23909308	1887	1890	1890	1887	24
364	20240404	142000	23864017	1895	1895	1895	1895	1
365	20240404	141900	23862122	1891	1891	1891	1891	23
366	20240404	141800	23818629	1895	1895	1895	1895	0
367	20240404	141700	23818629	1895	1895	1895	1895	0
368	20240404	141600	23818629	1895	1895	1895	1895	0
369	20240404	141500	23818629	1895	1895	1895	1895	30
370	20240404	141400	23761779	1895	1895	1895	1895	0
371	20240404	141300	23761779	1895	1895	1895	1895	0
372	20240404	141200	23761779	1895	1895	1895	1895	0
373	20240404	141100	23761779	1895	1895	1895	1895	0
374	20240404	141000	23761779	1895	1895	1895	1895	0
375	20240404	140900	23761779	1895	1895	1895	1895	0
376	20240404	140800	23761779	1895	1895	1895	1895	0
377	20240404	140700	23761779	1895	1895	1895	1895	0
378	20240404	140600	23761779	1895	1895	1895	1895	0
379	20240404	140500	23761779	1895	1895	1895	1895	0
380	20240404	140400	23761779	1895	1895	1895	1895	0
381	20240404	140300	23761779	1895	1895	1895	1895	0
382	20240404	140200	23761779	1895	1895	1895	1895	0
383	20240404	140100	23761779	1895	1895	1895	1895	0
384	20240404	140000	23761779	1895	1895	1895	1895	0
385	20240404	135900	23761779	1895	1895	1895	1895	0
386	20240404	135800	23761779	1895	1895	1895	1895	0
387	20240404	135700	23761779	1895	1895	1895	1895	0
388	20240404	135600	23761779	1895	1895	1895	1895	0
389	20240404	135500	23761779	1895	1895	1895	1895	0
390	20240404	135400	23761779	1895	1895	1895	1895	1
391	20240404	135300	23759884	1890	1890	1890	1890	0
392	20240404	135200	23759884	1890	1890	1890	1890	2
393	20240404	135100	23756104	1890	1890	1890	1890	0
394	20240404	135000	23756104	1890	1891	1891	1890	167
395	20240404	134900	23440462	1895	1895	1895	1895	0
396	20240404	134800	23440462	1895	1895	1895	1895	0
397	20240404	134700	23440462	1895	1895	1895	1895	0
398	20240404	134600	23440462	1895	1895	1895	1895	0
399	20240404	134500	23440462	1895	1895	1895	1895	0
400	20240404	134400	23440462	1895	1895	1895	1895	0
401	20240404	134300	23440462	1895	1895	1895	1895	0
402	20240404	134200	23440462	1895	1895	1895	1895	0
403	20240404	134100	23440462	1895	1895	1895	1895	0
404	20240404	134000	23440462	1895	1895	1895	1895	0
405	20240404	133900	23440462	1895	1895	1895	1895	0
406	20240404	133800	23440462	1895	1895	1895	1895	0
407	20240404	133700	23440462	1895	1895	1895	1895	0
408	20240404	133600	23440462	1895	1895	1895	1895	0
409	20240404	133500	23440462	1895	1895	1895	1895	0
410	20240404	133400	23440462	1895	1895	1895	1895	0
411	20240404	133300	23440462	1895	1895	1895	1895	1
412	20240404	133200	23438567	1895	1895	1895	1895	0
413	20240404	133100	23438567	1895	1895	1895	1895	0
414	20240404	133000	23438567	1895	1895	1895	1895	0
415	20240404	132900	23438567	1895	1895	1895	1895	0
416	20240404	132800	23438567	1895	1895	1895	1895	0
417	20240404	132700	23438567	1895	1895	1895	1895	0
418	20240404	132600	23438567	1895	1895	1895	1895	0
419	20240404	132500	23438567	1895	1895	1895	1895	0
420	20240404	132400	23438567	1895	1895	1895	1895	0
421	20240404	132300	23438567	1895	1895	1895	1895	0
422	20240404	132200	23438567	1895	1895	1895	1895	0
423	20240404	132100	23438567	1895	1895	1895	1895	0
424	20240404	132000	23438567	1895	1895	1895	1895	0
425	20240404	131900	23438567	1895	1890	1895	1890	12
426	20240404	131800	23415882	1895	1895	1895	1895	0
427	20240404	131700	23415882	1895	1895	1895	1895	0
428	20240404	131600	23415882	1895	1895	1895	1895	0
429	20240404	131500	23415882	1895	1895	1895	1895	0
430	20240404	131400	23415882	1895	1895	1895	1895	0
431	20240404	131300	23415882	1895	1895	1895	1895	0
432	20240404	131200	23415882	1895	1895	1895	1895	0
433	20240404	131100	23415882	1895	1895	1895	1895	0
434	20240404	131000	23415882	1895	1895	1895	1895	0
435	20240404	130900	23415882	1895	1895	1895	1895	0
436	20240404	130800	23415882	1895	1895	1895	1895	0
437	20240404	130700	23415882	1895	1895	1895	1895	0
438	20240404	130600	23415882	1895	1895	1895	1895	0
439	20240404	130500	23415882	1895	1895	1895	1895	0
440	20240404	130400	23415882	1895	1895	1895	1895	0
441	20240404	130300	23415882	1895	1895	1895	1895	0
442	20240404	130200	23415882	1895	1895	1895	1895	0
443	20240404	130100	23415882	1895	1895	1895	1895	0
444	20240404	130000	23415882	1895	1895	1895	1895	0
445	20240404	125900	23415882	1895	1895	1895	1895	0
446	20240404	125800	23415882	1895	1895	1895	1895	0
447	20240404	125700	23415882	1895	1895	1895	1895	0
448	20240404	125600	23415882	1895	1895	1895	1895	50
449	20240404	125500	23321132	1895	1895	1895	1895	0
450	20240404	125400	23321132	1895	1895	1895	1895	5
451	20240404	125300	23311657	1895	1895	1895	1895	0
452	20240404	125200	23311657	1895	1895	1895	1895	0
453	20240404	125100	23311657	1895	1895	1895	1895	0
454	20240404	125000	23311657	1895	1895	1895	1895	0
455	20240404	124900	23311657	1895	1895	1895	1895	0
456	20240404	124800	23311657	1895	1895	1895	1895	0
457	20240404	124700	23311657	1895	1895	1895	1895	1
458	20240404	124600	23309762	1886	1886	1886	1886	36
459	20240404	124500	23241866	1890	1890	1890	1890	14
460	20240404	124400	23215406	1895	1895	1895	1895	0
461	20240404	124300	23215406	1895	1895	1895	1895	0
462	20240404	124200	23215406	1895	1895	1895	1895	0
463	20240404	124100	23215406	1895	1895	1895	1895	0
464	20240404	124000	23215406	1895	1895	1895	1895	3
465	20240404	123900	23209721	1895	1895	1895	1895	0
466	20240404	123800	23209721	1895	1895	1895	1895	0
467	20240404	123700	23209721	1895	1895	1895	1895	0
468	20240404	123600	23209721	1895	1895	1895	1895	0
469	20240404	123500	23209721	1895	1895	1895	1895	0
470	20240404	123400	23209721	1895	1895	1895	1895	0
471	20240404	123300	23209721	1895	1895	1895	1895	0
472	20240404	123200	23209721	1895	1895	1895	1895	0
473	20240404	123100	23209721	1895	1895	1895	1895	0
474	20240404	123000	23209721	1895	1895	1895	1895	0
475	20240404	122900	23209721	1895	1895	1895	1895	0
476	20240404	122800	23209721	1895	1895	1895	1895	6
477	20240404	122700	23198351	1895	1895	1895	1895	0
478	20240404	122600	23198351	1895	1895	1895	1895	0
479	20240404	122500	23198351	1895	1895	1895	1895	0
480	20240404	122400	23198351	1895	1895	1895	1895	0
481	20240404	122300	23198351	1895	1895	1895	1895	0
482	20240404	122200	23198351	1895	1895	1895	1895	0
483	20240404	122100	23198351	1895	1895	1895	1895	0
484	20240404	122000	23198351	1895	1895	1895	1895	0
485	20240404	121900	23198351	1895	1895	1895	1895	0
486	20240404	121800	23198351	1895	1895	1895	1895	0
487	20240404	121700	23198351	1895	1888	1895	1888	2
488	20240404	121600	23194568	1885	1885	1885	1885	0
489	20240404	121500	23194568	1885	1885	1885	1885	1
490	20240404	121400	23192683	1885	1885	1885	1885	1
491	20240404	121300	23190798	1885	1885	1885	1885	0
492	20240404	121200	23190798	1885	1885	1885	1885	0
493	20240404	121100	23190798	1885	1885	1885	1885	0
494	20240404	121000	23190798	1885	1885	1885	1885	0
495	20240404	120900	23190798	1885	1885	1885	1885	0
496	20240404	120800	23190798	1885	1885	1885	1885	0
497	20240404	120700	23190798	1885	1885	1885	1885	0
498	20240404	120600	23190798	1885	1885	1885	1885	0
499	20240404	120500	23190798	1885	1885	1885	1885	0
500	20240404	120400	23190798	1885	1885	1885	1885	0
501	20240404	120300	23190798	1885	1885	1885	1885	2
502	20240404	120200	23187028	1885	1885	1885	1885	1999
503	20240404	120100	19418913	1885	1885	1885	1885	5
504	20240404	120000	19409488	1888	1888	1888	1888	0
505	20240404	115900	19409488	1888	1888	1888	1888	1000
506	20240404	115800	17521488	1888	1888	1888	1888	0
507	20240404	115700	17521488	1888	1888	1888	1888	0
508	20240404	115600	17521488	1888	1888	1888	1888	0
509	20240404	115500	17521488	1888	1888	1888	1888	0
510	20240404	115400	17521488	1888	1888	1888	1888	0
511	20240404	115300	17521488	1888	1888	1888	1888	0
512	20240404	115200	17521488	1888	1888	1888	1888	0
513	20240404	115100	17521488	1888	1888	1888	1888	0
514	20240404	115000	17521488	1888	1888	1888	1888	0
515	20240404	114900	17521488	1888	1888	1888	1888	0
516	20240404	114800	17521488	1888	1888	1888	1888	0
517	20240404	114700	17521488	1888	1888	1888	1888	0
518	20240404	114600	17521488	1888	1888	1888	1888	0
519	20240404	114500	17521488	1888	1888	1888	1888	0
520	20240404	114400	17521488	1888	1888	1888	1888	0
521	20240404	114300	17521488	1888	1888	1888	1888	0
522	20240404	114200	17521488	1888	1888	1888	1888	0
523	20240404	114100	17521488	1888	1888	1888	1888	0
524	20240404	114000	17521488	1888	1888	1888	1888	1
525	20240404	113900	17519600	1894	1894	1894	1894	0
526	20240404	113800	17519600	1894	1894	1894	1894	0
527	20240404	113700	17519600	1894	1894	1894	1894	0
528	20240404	113600	17519600	1894	1894	1894	1894	0
529	20240404	113500	17519600	1894	1894	1894	1894	0
530	20240404	113400	17519600	1894	1894	1894	1894	0
531	20240404	113300	17519600	1894	1894	1894	1894	0
532	20240404	113200	17519600	1894	1894	1894	1894	0
533	20240404	113100	17519600	1894	1894	1894	1894	0
534	20240404	113000	17519600	1894	1894	1894	1894	0
535	20240404	112900	17519600	1894	1894	1894	1894	0
536	20240404	112800	17519600	1894	1894	1894	1894	0
537	20240404	112700	17519600	1894	1894	1894	1894	0
538	20240404	112600	17519600	1894	1894	1894	1894	0
539	20240404	112500	17519600	1894	1894	1894	1894	0
540	20240404	112400	17519600	1894	1894	1894	1894	0
541	20240404	112300	17519600	1894	1894	1894	1894	0
542	20240404	112200	17519600	1894	1894	1894	1894	0
543	20240404	112100	17519600	1894	1894	1894	1894	0
544	20240404	112000	17519600	1894	1894	1894	1894	0
545	20240404	111900	17519600	1894	1894	1894	1894	0
546	20240404	111800	17519600	1894	1894	1894	1894	0
547	20240404	111700	17519600	1894	1894	1894	1894	0
548	20240404	111600	17519600	1894	1894	1894	1894	0
549	20240404	111500	17519600	1894	1894	1894	1894	4
550	20240404	111400	17512024	1895	1895	1895	1895	0
551	20240404	111300	17512024	1895	1895	1895	1895	0
552	20240404	111200	17512024	1895	1895	1895	1895	0
553	20240404	111100	17512024	1895	1895	1895	1895	0
554	20240404	111000	17512024	1895	1895	1895	1895	0
555	20240404	110900	17512024	1895	1895	1895	1895	0
556	20240404	110800	17512024	1895	1895	1895	1895	0
557	20240404	110700	17512024	1895	1895	1895	1895	0
558	20240404	110600	17512024	1895	1895	1895	1895	5
559	20240404	110500	17502549	1896	1896	1896	1896	0
560	20240404	110400	17502549	1896	1896	1896	1896	0
561	20240404	110300	17502549	1896	1896	1896	1896	0
562	20240404	110200	17502549	1896	1896	1896	1896	0
563	20240404	110100	17502549	1896	1896	1896	1896	0
564	20240404	110000	17502549	1896	1896	1896	1896	0
565	20240404	105900	17502549	1896	1870	1896	1870	1471
566	20240404	105800	14751753	1870	1877	1877	1870	180
567	20240404	105700	14415084	1877	1880	1880	1877	18
568	20240404	105600	14381271	1886	1886	1886	1886	0
569	20240404	105500	14381271	1886	1886	1886	1886	0
570	20240404	105400	14381271	1886	1886	1886	1886	0
571	20240404	105300	14381271	1886	1886	1886	1886	262
572	20240404	105200	13887139	1886	1886	1886	1886	0
573	20240404	105100	13887139	1886	1886	1886	1886	0
574	20240404	105000	13887139	1886	1886	1886	1886	0
575	20240404	104900	13887139	1886	1886	1886	1886	0
576	20240404	104800	13887139	1886	1886	1886	1886	0
577	20240404	104700	13887139	1886	1886	1886	1886	0
578	20240404	104600	13887139	1886	1886	1886	1886	0
579	20240404	104500	13887139	1886	1886	1886	1886	5
580	20240404	104400	13877709	1885	1886	1886	1885	61
581	20240404	104300	13762671	1892	1892	1892	1892	0
582	20240404	104200	13762671	1892	1892	1892	1892	0
583	20240404	104100	13762671	1892	1893	1895	1892	303
584	20240404	104000	13189291	1895	1897	1897	1895	6
585	20240404	103900	13177915	1898	1898	1898	1898	3
586	20240404	103800	13172221	1898	1898	1898	1898	0
587	20240404	103700	13172221	1898	1898	1898	1898	0
588	20240404	103600	13172221	1898	1898	1898	1898	0
589	20240404	103500	13172221	1898	1898	1898	1898	0
590	20240404	103400	13172221	1898	1898	1898	1898	0
591	20240404	103300	13172221	1898	1898	1898	1898	0
592	20240404	103200	13172221	1898	1898	1898	1898	0
593	20240404	103100	13172221	1898	1898	1898	1898	0
594	20240404	103000	13172221	1898	1898	1898	1898	0
595	20240404	102900	13172221	1898	1898	1898	1898	0
596	20240404	102800	13172221	1898	1898	1898	1898	0
597	20240404	102700	13172221	1898	1898	1898	1898	0
598	20240404	102600	13172221	1898	1898	1898	1898	0
599	20240404	102500	13172221	1898	1898	1898	1898	0
600	20240404	102400	13172221	1898	1898	1898	1898	0
601	20240404	102300	13172221	1898	1898	1898	1898	0
602	20240404	102200	13172221	1898	1898	1898	1898	0
603	20240404	102100	13172221	1898	1898	1898	1898	0
604	20240404	102000	13172221	1898	1898	1898	1898	0
605	20240404	101900	13172221	1898	1898	1898	1898	10
606	20240404	101800	13153241	1898	1897	1898	1897	16
607	20240404	101700	13122888	1897	1897	1897	1897	1
608	20240404	101600	13120991	1897	1897	1897	1897	0
609	20240404	101500	13120991	1897	1897	1897	1897	0
610	20240404	101400	13120991	1897	1897	1897	1897	5
611	20240404	101300	13111506	1897	1897	1897	1897	1
612	20240404	101200	13109609	1898	1898	1898	1898	0
613	20240404	101100	13109609	1898	1898	1898	1898	0
614	20240404	101000	13109609	1898	1898	1898	1898	0
615	20240404	100900	13109609	1898	1898	1898	1898	0
616	20240404	100800	13109609	1898	1898	1898	1898	0
617	20240404	100700	13109609	1898	1898	1898	1898	0
618	20240404	100600	13109609	1898	1897	1898	1897	90
619	20240404	100500	12938819	1898	1898	1898	1898	0
620	20240404	100400	12938819	1898	1898	1898	1898	1
621	20240404	100300	12936921	1895	1899	1899	1895	21
622	20240404	100200	12897077	1914	1914	1914	1914	1
623	20240404	100100	12895163	1916	1916	1916	1916	5
624	20240404	100000	12885583	1918	1918	1918	1918	0
625	20240404	095900	12885583	1918	1918	1918	1918	1
626	20240404	095800	12883665	1898	1899	1899	1898	110
627	20240404	095700	12674873	1926	1926	1926	1926	0
628	20240404	095600	12674873	1926	1926	1926	1926	0
629	20240404	095500	12674873	1926	1926	1926	1926	0
630	20240404	095400	12674873	1926	1926	1926	1926	0
631	20240404	095300	12674873	1926	1926	1926	1926	0
632	20240404	095200	12674873	1926	1926	1926	1926	0
633	20240404	095100	12674873	1926	1900	1926	1900	155
634	20240404	095000	12380347	1900	1891	1900	1891	1700
635	20240404	094900	9153163	1891	1891	1891	1891	2
636	20240404	094800	9149381	1892	1892	1892	1892	2
637	20240404	094700	9145597	1899	1899	1899	1899	0
638	20240404	094600	9145597	1899	1899	1899	1899	0
639	20240404	094500	9145597	1899	1899	1899	1899	0
640	20240404	094400	9145597	1899	1899	1899	1899	0
641	20240404	094300	9145597	1899	1899	1899	1899	0
642	20240404	094200	9145597	1899	1899	1899	1899	0
643	20240404	094100	9145597	1899	1899	1899	1899	0
644	20240404	094000	9145597	1899	1899	1899	1899	0
645	20240404	093900	9145597	1899	1899	1899	1899	0
646	20240404	093800	9145597	1899	1899	1899	1899	0
647	20240404	093700	9145597	1899	1899	1899	1899	0
648	20240404	093600	9145597	1899	1899	1899	1899	0
649	20240404	093500	9145597	1899	1899	1899	1899	0
650	20240404	093400	9145597	1899	1899	1899	1899	4
651	20240404	093300	9138001	1899	1899	1899	1899	0
652	20240404	093200	9138001	1899	1899	1899	1899	0
653	20240404	093100	9138001	1899	1899	1899	1899	0
654	20240404	093000	9138001	1899	1899	1899	1899	0
655	20240404	092900	9138001	1899	1899	1899	1899	14
656	20240404	092800	9111415	1899	1899	1899	1899	0
657	20240404	092700	9111415	1899	1899	1899	1899	0
658	20240404	092600	9111415	1899	1899	1899	1899	0
659	20240404	092500	9111415	1899	1899	1899	1899	0
660	20240404	092400	9111415	1899	1899	1899	1899	0
661	20240404	092300	9111415	1899	1899	1899	1899	0
662	20240404	092200	9111415	1899	1899	1899	1899	0
663	20240404	092100	9111415	1899	1900	1900	1899	4
664	20240404	092000	9103818	1899	1899	1899	1899	57
665	20240404	091900	8995575	1899	1899	1899	1899	0
666	20240404	091800	8995575	1899	1899	1899	1899	0
667	20240404	091700	8995575	1899	1899	1899	1899	0
668	20240404	091600	8995575	1899	1899	1899	1899	0
669	20240404	091500	8995575	1899	1899	1899	1899	100
670	20240404	091400	8805675	1899	1899	1899	1899	3
671	20240404	091300	8799978	1900	1900	1900	1900	1
672	20240404	091200	8798078	1895	1895	1895	1895	1986
673	20240404	091100	5034608	1895	1895	1895	1895	627
674	20240404	091000	3846443	1895	1895	1895	1895	1
675	20240404	090900	3844548	1895	1895	1895	1895	0
676	20240404	090800	3844548	1895	1895	1895	1895	2
677	20240404	090700	3840758	1894	1894	1894	1894	1
678	20240404	090600	3838864	1894	1894	1894	1894	2
679	20240404	090500	3835076	1895	1894	1895	1894	17
680	20240404	090400	3802877	1885	1885	1885	1885	19
681	20240404	090300	3767062	1895	1895	1895	1895	14
682	20240404	090200	3740532	1895	1895	1895	1894	250
683	20240404	090100	3266793	1887	1887	1887	1887	0
684	20240404	090000	3266793	1887	1894	1894	1887	1725