KissMeData/047080/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192900	89415080	1890	1890	1890	1890	3369
3	20240424	192800	89415080	1890	1890	1890	1890	0
4	20240424	192700	89415080	1890	1890	1890	1890	0
5	20240424	192600	89415080	1890	1890	1890	1890	0
6	20240424	192500	89415080	1890	1890	1890	1890	0
7	20240424	192400	89415080	1890	1890	1890	1890	0
8	20240424	192300	89415080	1890	1890	1890	1890	0
9	20240424	192200	89415080	1890	1890	1890	1890	0
10	20240424	192100	89415080	1890	1890	1890	1890	0
11	20240424	192000	89415080	1890	1890	1890	1890	0
12	20240424	191900	89415080	1890	1890	1890	1890	0
13	20240424	191800	89415080	1890	1890	1890	1890	0
14	20240424	191700	89415080	1890	1890	1890	1890	0
15	20240424	191600	89415080	1890	1890	1890	1890	0
16	20240424	191500	89415080	1890	1890	1890	1890	0
17	20240424	191400	89415080	1890	1890	1890	1890	0
18	20240424	191300	89415080	1890	1890	1890	1890	0
19	20240424	191200	89415080	1890	1890	1890	1890	0
20	20240424	191100	89415080	1890	1890	1890	1890	0
21	20240424	191000	89415080	1890	1890	1890	1890	0
22	20240424	190900	89415080	1890	1890	1890	1890	0
23	20240424	190800	89415080	1890	1890	1890	1890	0
24	20240424	190700	89415080	1890	1890	1890	1890	0
25	20240424	190600	89415080	1890	1890	1890	1890	0
26	20240424	190500	89415080	1890	1890	1890	1890	0
27	20240424	190400	89415080	1890	1890	1890	1890	0
28	20240424	190300	89415080	1890	1890	1890	1890	0
29	20240424	190200	89415080	1890	1890	1890	1890	0
30	20240424	190100	89415080	1890	1890	1890	1890	0
31	20240424	190000	89415080	1890	1890	1890	1890	0
32	20240424	185900	89415080	1890	1890	1890	1890	3369
33	20240424	185800	89415080	1890	1890	1890	1890	0
34	20240424	185700	89415080	1890	1890	1890	1890	0
35	20240424	185600	89415080	1890	1890	1890	1890	0
36	20240424	185500	89415080	1890	1890	1890	1890	0
37	20240424	185400	89415080	1890	1890	1890	1890	0
38	20240424	185300	89415080	1890	1890	1890	1890	0
39	20240424	185200	89415080	1890	1890	1890	1890	0
40	20240424	185100	89415080	1890	1890	1890	1890	0
41	20240424	185000	89415080	1890	1890	1890	1890	0
42	20240424	184900	89415080	1890	1890	1890	1890	0
43	20240424	184800	89415080	1890	1890	1890	1890	0
44	20240424	184700	89415080	1890	1890	1890	1890	0
45	20240424	184600	89415080	1890	1890	1890	1890	0
46	20240424	184500	89415080	1890	1890	1890	1890	0
47	20240424	184400	89415080	1890	1890	1890	1890	0
48	20240424	184300	89415080	1890	1890	1890	1890	0
49	20240424	184200	89415080	1890	1890	1890	1890	0
50	20240424	184100	89415080	1890	1890	1890	1890	0
51	20240424	184000	89415080	1890	1890	1890	1890	0
52	20240424	183900	89415080	1890	1890	1890	1890	0
53	20240424	183800	89415080	1890	1890	1890	1890	0
54	20240424	183700	89415080	1890	1890	1890	1890	0
55	20240424	183600	89415080	1890	1890	1890	1890	0
56	20240424	183500	89415080	1890	1890	1890	1890	0
57	20240424	183400	89415080	1890	1890	1890	1890	0
58	20240424	183300	89415080	1890	1890	1890	1890	0
59	20240424	183200	89415080	1890	1890	1890	1890	0
60	20240424	183100	89415080	1890	1890	1890	1890	0
61	20240424	183000	89415080	1890	1890	1890	1890	0
62	20240424	182900	89415080	1890	1890	1890	1890	3369
63	20240424	182800	89415080	1890	1890	1890	1890	0
64	20240424	182700	89415080	1890	1890	1890	1890	0
65	20240424	182600	89415080	1890	1890	1890	1890	0
66	20240424	182500	89415080	1890	1890	1890	1890	0
67	20240424	182400	89415080	1890	1890	1890	1890	0
68	20240424	182300	89415080	1890	1890	1890	1890	0
69	20240424	182200	89415080	1890	1890	1890	1890	0
70	20240424	182100	89415080	1890	1890	1890	1890	0
71	20240424	182000	89415080	1890	1890	1890	1890	0
72	20240424	181900	89415080	1890	1890	1890	1890	0
73	20240424	181800	89415080	1890	1890	1890	1890	0
74	20240424	181700	89415080	1890	1890	1890	1890	0
75	20240424	181600	89415080	1890	1890	1890	1890	0
76	20240424	181500	89415080	1890	1890	1890	1890	0
77	20240424	181400	89415080	1890	1890	1890	1890	0
78	20240424	181300	89415080	1890	1890	1890	1890	0
79	20240424	181200	89415080	1890	1890	1890	1890	0
80	20240424	181100	89415080	1890	1890	1890	1890	0
81	20240424	181000	89415080	1890	1890	1890	1890	0
82	20240424	180900	89415080	1890	1890	1890	1890	0
83	20240424	180800	89415080	1890	1890	1890	1890	0
84	20240424	180700	89415080	1890	1890	1890	1890	0
85	20240424	180600	89415080	1890	1890	1890	1890	0
86	20240424	180500	89415080	1890	1890	1890	1890	0
87	20240424	180400	89415080	1890	1890	1890	1890	0
88	20240424	180300	89415080	1890	1890	1890	1890	0
89	20240424	180200	89415080	1890	1890	1890	1890	0
90	20240424	180100	89415080	1890	1890	1890	1890	0
91	20240424	180000	89415080	1890	1890	1890	1890	0
92	20240424	175900	89415080	1890	1890	1890	1890	3369
93	20240424	175800	89415080	1890	1890	1890	1890	0
94	20240424	175700	89415080	1890	1890	1890	1890	0
95	20240424	175600	89415080	1890	1890	1890	1890	0
96	20240424	175500	89415080	1890	1890	1890	1890	0
97	20240424	175400	89415080	1890	1890	1890	1890	0
98	20240424	175300	89415080	1890	1890	1890	1890	0
99	20240424	175200	89415080	1890	1890	1890	1890	0
100	20240424	175100	89415080	1890	1890	1890	1890	0
101	20240424	175000	89415080	1890	1890	1890	1890	0
102	20240424	174900	89415080	1890	1890	1890	1890	0
103	20240424	174800	89415080	1890	1890	1890	1890	0
104	20240424	174700	89415080	1890	1890	1890	1890	0
105	20240424	174600	89415080	1890	1890	1890	1890	0
106	20240424	174500	89415080	1890	1890	1890	1890	0
107	20240424	174400	89415080	1890	1890	1890	1890	0
108	20240424	174300	89415080	1890	1890	1890	1890	0
109	20240424	174200	89415080	1890	1890	1890	1890	0
110	20240424	174100	89415080	1890	1890	1890	1890	0
111	20240424	174000	89415080	1890	1890	1890	1890	0
112	20240424	173900	89415080	1890	1890	1890	1890	0
113	20240424	173800	89415080	1890	1890	1890	1890	0
114	20240424	173700	89415080	1890	1890	1890	1890	0
115	20240424	173600	89415080	1890	1890	1890	1890	0
116	20240424	173500	89415080	1890	1890	1890	1890	0
117	20240424	173400	89415080	1890	1890	1890	1890	0
118	20240424	173300	89415080	1890	1890	1890	1890	0
119	20240424	173200	89415080	1890	1890	1890	1890	0
120	20240424	173100	89415080	1890	1890	1890	1890	0
121	20240424	173000	89415080	1890	1890	1890	1890	0
122	20240424	172900	89415080	1890	1890	1890	1890	3369
123	20240424	172800	89415080	1890	1890	1890	1890	0
124	20240424	172700	89415080	1890	1890	1890	1890	0
125	20240424	172600	89415080	1890	1890	1890	1890	0
126	20240424	172500	89415080	1890	1890	1890	1890	0
127	20240424	172400	89415080	1890	1890	1890	1890	0
128	20240424	172300	89415080	1890	1890	1890	1890	0
129	20240424	172200	89415080	1890	1890	1890	1890	0
130	20240424	172100	89415080	1890	1890	1890	1890	0
131	20240424	172000	89415080	1890	1890	1890	1890	0
132	20240424	171900	89415080	1890	1890	1890	1890	0
133	20240424	171800	89415080	1890	1890	1890	1890	0
134	20240424	171700	89415080	1890	1890	1890	1890	0
135	20240424	171600	89415080	1890	1890	1890	1890	0
136	20240424	171500	89415080	1890	1890	1890	1890	0
137	20240424	171400	89415080	1890	1890	1890	1890	0
138	20240424	171300	89415080	1890	1890	1890	1890	0
139	20240424	171200	89415080	1890	1890	1890	1890	0
140	20240424	171100	89415080	1890	1890	1890	1890	0
141	20240424	171000	89415080	1890	1890	1890	1890	0
142	20240424	170900	89415080	1890	1890	1890	1890	0
143	20240424	170800	89415080	1890	1890	1890	1890	0
144	20240424	170700	89415080	1890	1890	1890	1890	0
145	20240424	170600	89415080	1890	1890	1890	1890	0
146	20240424	170500	89415080	1890	1890	1890	1890	0
147	20240424	170400	89415080	1890	1890	1890	1890	0
148	20240424	170300	89415080	1890	1890	1890	1890	0
149	20240424	170200	89415080	1890	1890	1890	1890	0
150	20240424	170100	89415080	1890	1890	1890	1890	0
151	20240424	170000	89415080	1890	1890	1890	1890	0
152	20240424	165900	89415080	1890	1890	1890	1890	3369
153	20240424	165800	89415080	1890	1890	1890	1890	0
154	20240424	165700	89415080	1890	1890	1890	1890	0
155	20240424	165600	89415080	1890	1890	1890	1890	0
156	20240424	165500	89415080	1890	1890	1890	1890	0
157	20240424	165400	89415080	1890	1890	1890	1890	0
158	20240424	165300	89415080	1890	1890	1890	1890	0
159	20240424	165200	89415080	1890	1890	1890	1890	0
160	20240424	165100	89415080	1890	1890	1890	1890	0
161	20240424	165000	89415080	1890	1890	1890	1890	0
162	20240424	164900	89415080	1890	1890	1890	1890	0
163	20240424	164800	89415080	1890	1890	1890	1890	0
164	20240424	164700	89415080	1890	1890	1890	1890	0
165	20240424	164600	89415080	1890	1890	1890	1890	0
166	20240424	164500	89415080	1890	1890	1890	1890	0
167	20240424	164400	89415080	1890	1890	1890	1890	0
168	20240424	164300	89415080	1890	1890	1890	1890	0
169	20240424	164200	89415080	1890	1890	1890	1890	0
170	20240424	164100	89415080	1890	1890	1890	1890	0
171	20240424	164000	89415080	1890	1890	1890	1890	0
172	20240424	163900	89415080	1890	1890	1890	1890	0
173	20240424	163800	89415080	1890	1890	1890	1890	0
174	20240424	163700	89415080	1890	1890	1890	1890	0
175	20240424	163600	89415080	1890	1890	1890	1890	0
176	20240424	163500	89415080	1890	1890	1890	1890	0
177	20240424	163400	89415080	1890	1890	1890	1890	0
178	20240424	163300	89415080	1890	1890	1890	1890	0
179	20240424	163200	89415080	1890	1890	1890	1890	0
180	20240424	163100	89415080	1890	1890	1890	1890	0
181	20240424	163000	89415080	1890	1890	1890	1890	0
182	20240424	162900	89415080	1890	1890	1890	1890	3369
183	20240424	162800	89415080	1890	1890	1890	1890	0
184	20240424	162700	89415080	1890	1890	1890	1890	0
185	20240424	162600	89415080	1890	1890	1890	1890	0
186	20240424	162500	89415080	1890	1890	1890	1890	0
187	20240424	162400	89415080	1890	1890	1890	1890	0
188	20240424	162300	89415080	1890	1890	1890	1890	0
189	20240424	162200	89415080	1890	1890	1890	1890	0
190	20240424	162100	89415080	1890	1890	1890	1890	0
191	20240424	162000	89415080	1890	1890	1890	1890	0
192	20240424	161900	89415080	1890	1890	1890	1890	0
193	20240424	161800	89415080	1890	1890	1890	1890	0
194	20240424	161700	89415080	1890	1890	1890	1890	0
195	20240424	161600	89415080	1890	1890	1890	1890	0
196	20240424	161500	89415080	1890	1890	1890	1890	0
197	20240424	161400	89415080	1890	1890	1890	1890	0
198	20240424	161300	89415080	1890	1890	1890	1890	0
199	20240424	161200	89415080	1890	1890	1890	1890	0
200	20240424	161100	89415080	1890	1890	1890	1890	0
201	20240424	161000	89415080	1890	1890	1890	1890	0
202	20240424	160900	89415080	1890	1890	1890	1890	0
203	20240424	160800	89415080	1890	1890	1890	1890	0
204	20240424	160700	89415080	1890	1890	1890	1890	0
205	20240424	160600	89415080	1890	1890	1890	1890	0
206	20240424	160500	89415080	1890	1890	1890	1890	0
207	20240424	160400	89415080	1890	1890	1890	1890	0
208	20240424	160300	89415080	1890	1890	1890	1890	0
209	20240424	160200	89415080	1890	1890	1890	1890	0
210	20240424	160100	89415080	1890	1890	1890	1890	0
211	20240424	160000	89415080	1890	1890	1890	1890	0
212	20240424	155900	89415080	1890	1890	1890	1890	3369
213	20240424	155800	89415080	1890	1890	1890	1890	0
214	20240424	155700	89415080	1890	1890	1890	1890	0
215	20240424	155600	89415080	1890	1890	1890	1890	0
216	20240424	155500	89415080	1890	1890	1890	1890	0
217	20240424	155400	89415080	1890	1890	1890	1890	0
218	20240424	155300	89415080	1890	1890	1890	1890	0
219	20240424	155200	89415080	1890	1890	1890	1890	0
220	20240424	155100	89415080	1890	1890	1890	1890	0
221	20240424	155000	89415080	1890	1890	1890	1890	0
222	20240424	154900	89415080	1890	1890	1890	1890	0
223	20240424	154800	89415080	1890	1890	1890	1890	0
224	20240424	154700	89415080	1890	1890	1890	1890	0
225	20240424	154600	89415080	1890	1890	1890	1890	0
226	20240424	154500	89415080	1890	1890	1890	1890	0
227	20240424	154400	89415080	1890	1890	1890	1890	0
228	20240424	154300	89415080	1890	1890	1890	1890	0
229	20240424	154200	89415080	1890	1890	1890	1890	0
230	20240424	154100	89415080	1890	1890	1890	1890	0
231	20240424	154000	89415080	1890	1890	1890	1890	0
232	20240424	153900	89415080	1890	1890	1890	1890	0
233	20240424	153800	89415080	1890	1890	1890	1890	0
234	20240424	153700	89415080	1890	1890	1890	1890	0
235	20240424	153600	89415080	1890	1890	1890	1890	0
236	20240424	153500	89415080	1890	1890	1890	1890	0
237	20240424	153400	89415080	1890	1890	1890	1890	0
238	20240424	153300	89415080	1890	1890	1890	1890	0
239	20240424	153200	89415080	1890	1890	1890	1890	0
240	20240424	153100	89415080	1890	1890	1890	1890	0
241	20240424	153000	89415080	1890	1890	1890	1890	3369
242	20240424	152900	83047670	1900	1900	1900	1900	0
243	20240424	152800	83047670	1900	1900	1900	1900	0
244	20240424	152700	83047670	1900	1900	1900	1900	0
245	20240424	152600	83047670	1900	1900	1900	1900	0
246	20240424	152500	83047670	1900	1900	1900	1900	0
247	20240424	152400	83047670	1900	1900	1900	1900	0
248	20240424	152300	83047670	1900	1900	1900	1900	0
249	20240424	152200	83047670	1900	1900	1900	1900	0
250	20240424	152100	83047670	1900	1900	1900	1900	0
251	20240424	152000	83047670	1900	1900	1900	1900	0
252	20240424	151900	83047670	1900	1900	1900	1898	233
253	20240424	151800	82605268	1900	1900	1900	1900	14
254	20240424	151700	82578668	1900	1899	1900	1899	10
255	20240424	151600	82559673	1900	1900	1900	1900	110
256	20240424	151500	82350673	1900	1899	1900	1899	106
257	20240424	151400	82149346	1900	1900	1900	1900	17
258	20240424	151300	82117046	1901	1900	1901	1900	323
259	20240424	151200	81503237	1901	1900	1901	1900	6
260	20240424	151100	81491832	1901	1901	1901	1901	25
261	20240424	151000	81444307	1901	1901	1901	1900	53
262	20240424	150900	81343600	1901	1901	1901	1901	13
263	20240424	150800	81318887	1901	1901	1901	1901	1
264	20240424	150700	81316986	1901	1901	1901	1901	11
265	20240424	150600	81296075	1902	1902	1902	1902	0
266	20240424	150500	81296075	1902	1902	1902	1902	0
267	20240424	150400	81296075	1902	1902	1902	1900	6
268	20240424	150300	81284665	1902	1901	1902	1901	25
269	20240424	150200	81237138	1900	1902	1902	1900	110
270	20240424	150100	81028111	1902	1902	1902	1902	0
271	20240424	150000	81028111	1902	1902	1902	1902	7
272	20240424	145900	81014797	1901	1901	1901	1900	207
273	20240424	145800	80621456	1901	1901	1901	1901	271
274	20240424	145700	80106285	1902	1902	1902	1902	0
275	20240424	145600	80106285	1902	1902	1902	1902	76
276	20240424	145500	79961733	1902	1902	1902	1902	0
277	20240424	145400	79961733	1902	1902	1902	1902	0
278	20240424	145300	79961733	1902	1902	1902	1902	0
279	20240424	145200	79961733	1902	1902	1902	1902	46
280	20240424	145100	79874241	1904	1904	1904	1902	492
281	20240424	145000	78938429	1902	1902	1902	1902	0
282	20240424	144900	78938429	1902	1902	1902	1902	16
283	20240424	144800	78907997	1903	1903	1903	1903	0
284	20240424	144700	78907997	1903	1903	1903	1903	15
285	20240424	144600	78879452	1905	1905	1905	1905	0
286	20240424	144500	78879452	1905	1905	1905	1905	0
287	20240424	144400	78879452	1905	1905	1905	1905	0
288	20240424	144300	78879452	1905	1905	1905	1905	0
289	20240424	144200	78879452	1905	1905	1905	1905	11
290	20240424	144100	78858497	1905	1905	1905	1905	0
291	20240424	144000	78858497	1905	1905	1905	1905	27
292	20240424	143900	78807062	1905	1905	1905	1905	0
293	20240424	143800	78807062	1905	1904	1905	1904	28
294	20240424	143700	78753749	1905	1905	1905	1905	0
295	20240424	143600	78753749	1905	1905	1905	1905	1
296	20240424	143500	78751844	1902	1902	1902	1902	0
297	20240424	143400	78751844	1902	1902	1902	1902	2
298	20240424	143300	78748040	1905	1905	1905	1905	10
299	20240424	143200	78728990	1905	1905	1905	1905	0
300	20240424	143100	78728990	1905	1905	1905	1905	0
301	20240424	143000	78728990	1905	1905	1905	1905	1
302	20240424	142900	78727085	1905	1905	1905	1905	1
303	20240424	142800	78725180	1901	1905	1905	1901	140
304	20240424	142700	78458807	1905	1905	1905	1905	10
305	20240424	142600	78439757	1905	1905	1905	1905	0
306	20240424	142500	78439757	1905	1905	1905	1905	500
307	20240424	142400	77487257	1905	1905	1905	1905	0
308	20240424	142300	77487257	1905	1905	1905	1905	0
309	20240424	142200	77487257	1905	1905	1905	1905	3
310	20240424	142100	77481542	1905	1904	1905	1904	35
311	20240424	142000	77414899	1905	1905	1905	1905	0
312	20240424	141900	77414899	1905	1905	1905	1905	0
313	20240424	141800	77414899	1905	1905	1905	1905	0
314	20240424	141700	77414899	1905	1905	1905	1905	0
315	20240424	141600	77414899	1905	1905	1905	1905	0
316	20240424	141500	77414899	1905	1905	1905	1905	0
317	20240424	141400	77414899	1905	1905	1905	1905	0
318	20240424	141300	77414899	1905	1905	1905	1905	0
319	20240424	141200	77414899	1905	1905	1905	1905	0
320	20240424	141100	77414899	1905	1904	1905	1904	1003
321	20240424	141000	75504187	1903	1902	1903	1902	79
322	20240424	140900	75353896	1903	1903	1903	1903	17
323	20240424	140800	75321545	1905	1905	1905	1905	0
324	20240424	140700	75321545	1905	1905	1905	1905	0
325	20240424	140600	75321545	1905	1905	1905	1905	0
326	20240424	140500	75321545	1905	1905	1905	1905	0
327	20240424	140400	75321545	1905	1905	1905	1905	1
328	20240424	140300	75319640	1905	1905	1905	1905	5
329	20240424	140200	75310115	1905	1904	1905	1904	38
330	20240424	140100	75237757	1905	1905	1905	1905	64
331	20240424	140000	75115837	1905	1905	1905	1905	43
332	20240424	135900	75033922	1905	1905	1905	1905	0
333	20240424	135800	75033922	1905	1905	1905	1905	51
334	20240424	135700	74936767	1905	1905	1905	1905	0
335	20240424	135600	74936767	1905	1905	1905	1905	0
336	20240424	135500	74936767	1905	1905	1905	1905	100
337	20240424	135400	74746267	1905	1905	1905	1905	0
338	20240424	135300	74746267	1905	1905	1905	1905	100
339	20240424	135200	74555767	1905	1905	1905	1905	0
340	20240424	135100	74555767	1905	1905	1905	1905	0
341	20240424	135000	74555767	1905	1905	1905	1905	5
342	20240424	134900	74546242	1906	1906	1906	1906	20
343	20240424	134800	74508122	1907	1907	1907	1907	0
344	20240424	134700	74508122	1907	1907	1907	1907	0
345	20240424	134600	74508122	1907	1907	1907	1907	5
346	20240424	134500	74498587	1908	1908	1908	1908	0
347	20240424	134400	74498587	1908	1908	1908	1908	11
348	20240424	134300	74477599	1909	1908	1909	1908	4
349	20240424	134200	74469964	1909	1909	1909	1909	6
350	20240424	134100	74458510	1909	1907	1909	1907	48
351	20240424	134000	74366949	1907	1907	1907	1907	0
352	20240424	133900	74366949	1907	1907	1907	1907	0
353	20240424	133800	74366949	1907	1907	1907	1907	1
354	20240424	133700	74365042	1907	1907	1907	1907	12
355	20240424	133600	74342158	1909	1909	1909	1909	8
356	20240424	133500	74326886	1909	1909	1909	1909	31
357	20240424	133400	74267707	1909	1909	1909	1909	0
358	20240424	133300	74267707	1909	1909	1909	1909	524
359	20240424	133200	73267391	1909	1909	1909	1909	10
360	20240424	133100	73248301	1909	1909	1909	1909	0
361	20240424	133000	73248301	1909	1909	1909	1909	51
362	20240424	132900	73150942	1909	1909	1909	1909	0
363	20240424	132800	73150942	1909	1909	1909	1909	0
364	20240424	132700	73150942	1909	1909	1909	1909	0
365	20240424	132600	73150942	1909	1909	1909	1909	0
366	20240424	132500	73150942	1909	1909	1909	1909	2
367	20240424	132400	73147124	1905	1905	1905	1905	10
368	20240424	132300	73128074	1909	1909	1909	1909	0
369	20240424	132200	73128074	1909	1909	1909	1909	0
370	20240424	132100	73128074	1909	1909	1909	1909	1
371	20240424	132000	73126165	1901	1903	1903	1901	100
372	20240424	131900	72935964	1909	1909	1909	1909	0
373	20240424	131800	72935964	1909	1909	1909	1909	0
374	20240424	131700	72935964	1909	1909	1909	1909	0
375	20240424	131600	72935964	1909	1906	1909	1906	1889
376	20240424	131500	69330653	1905	1905	1905	1905	0
377	20240424	131400	69330653	1905	1905	1905	1905	0
378	20240424	131300	69330653	1905	1905	1905	1905	22
379	20240424	131200	69288743	1905	1904	1905	1904	25
380	20240424	131100	69241121	1905	1905	1905	1905	1
381	20240424	131000	69239216	1905	1906	1906	1905	9
382	20240424	130900	69222069	1905	1905	1905	1905	0
383	20240424	130800	69222069	1905	1905	1905	1905	0
384	20240424	130700	69222069	1905	1905	1905	1905	0
385	20240424	130600	69222069	1905	1905	1905	1905	0
386	20240424	130500	69222069	1905	1905	1905	1905	0
387	20240424	130400	69222069	1905	1905	1905	1905	0
388	20240424	130300	69222069	1905	1905	1905	1905	10
389	20240424	130200	69203019	1905	1905	1905	1905	0
390	20240424	130100	69203019	1905	1905	1905	1905	0
391	20240424	130000	69203019	1905	1905	1905	1905	0
392	20240424	125900	69203019	1905	1905	1905	1905	0
393	20240424	125800	69203019	1905	1905	1905	1905	0
394	20240424	125700	69203019	1905	1905	1905	1905	0
395	20240424	125600	69203019	1905	1905	1905	1905	0
396	20240424	125500	69203019	1905	1905	1905	1905	86
397	20240424	125400	69039189	1905	1905	1905	1905	0
398	20240424	125300	69039189	1905	1905	1905	1905	0
399	20240424	125200	69039189	1905	1905	1905	1905	309
400	20240424	125100	68450544	1905	1905	1905	1905	0
401	20240424	125000	68450544	1905	1905	1905	1905	0
402	20240424	124900	68450544	1905	1905	1905	1905	0
403	20240424	124800	68450544	1905	1905	1905	1905	0
404	20240424	124700	68450544	1905	1905	1905	1905	3
405	20240424	124600	68444829	1905	1905	1905	1905	0
406	20240424	124500	68444829	1905	1905	1905	1905	0
407	20240424	124400	68444829	1905	1905	1905	1905	0
408	20240424	124300	68444829	1905	1905	1905	1905	0
409	20240424	124200	68444829	1905	1905	1905	1905	0
410	20240424	124100	68444829	1905	1905	1905	1905	0
411	20240424	124000	68444829	1905	1905	1905	1905	0
412	20240424	123900	68444829	1905	1905	1905	1905	0
413	20240424	123800	68444829	1905	1905	1905	1905	0
414	20240424	123700	68444829	1905	1903	1905	1903	1060
415	20240424	123600	66426634	1904	1904	1904	1904	0
416	20240424	123500	66426634	1904	1904	1904	1904	4
417	20240424	123400	66419018	1904	1904	1904	1904	0
418	20240424	123300	66419018	1904	1904	1904	1904	0
419	20240424	123200	66419018	1904	1904	1904	1904	2
420	20240424	123100	66415210	1905	1905	1905	1905	0
421	20240424	123000	66415210	1905	1905	1905	1905	0
422	20240424	122900	66415210	1905	1905	1905	1905	0
423	20240424	122800	66415210	1905	1905	1905	1905	40
424	20240424	122700	66339010	1905	1905	1905	1905	0
425	20240424	122600	66339010	1905	1905	1905	1905	0
426	20240424	122500	66339010	1905	1905	1905	1905	0
427	20240424	122400	66339010	1905	1905	1905	1905	0
428	20240424	122300	66339010	1905	1905	1905	1905	1
429	20240424	122200	66337105	1903	1903	1903	1903	0
430	20240424	122100	66337105	1903	1903	1903	1903	0
431	20240424	122000	66337105	1903	1903	1903	1903	0
432	20240424	121900	66337105	1903	1903	1903	1903	0
433	20240424	121800	66337105	1903	1903	1903	1903	0
434	20240424	121700	66337105	1903	1903	1903	1903	0
435	20240424	121600	66337105	1903	1903	1903	1903	50
436	20240424	121500	66241955	1907	1907	1907	1907	26
437	20240424	121400	66192373	1907	1907	1907	1907	1
438	20240424	121300	66190466	1902	1902	1902	1902	1
439	20240424	121200	66188564	1907	1907	1907	1907	0
440	20240424	121100	66188564	1907	1907	1907	1907	5
441	20240424	121000	66179029	1907	1907	1907	1907	5
442	20240424	120900	66169494	1907	1907	1907	1907	0
443	20240424	120800	66169494	1907	1907	1907	1907	0
444	20240424	120700	66169494	1907	1907	1907	1907	0
445	20240424	120600	66169494	1907	1907	1907	1907	0
446	20240424	120500	66169494	1907	1907	1907	1907	0
447	20240424	120400	66169494	1907	1907	1907	1907	0
448	20240424	120300	66169494	1907	1907	1907	1907	0
449	20240424	120200	66169494	1907	1907	1907	1907	0
450	20240424	120100	66169494	1907	1907	1907	1907	0
451	20240424	120000	66169494	1907	1907	1907	1907	0
452	20240424	115900	66169494	1907	1907	1907	1907	0
453	20240424	115800	66169494	1907	1907	1907	1907	0
454	20240424	115700	66169494	1907	1907	1907	1907	0
455	20240424	115600	66169494	1907	1907	1907	1907	0
456	20240424	115500	66169494	1907	1907	1907	1907	1
457	20240424	115400	66167587	1896	1896	1896	1896	0
458	20240424	115300	66167587	1896	1898	1908	1896	64
459	20240424	115200	66046227	1900	1902	1902	1900	2
460	20240424	115100	66042425	1908	1908	1908	1908	0
461	20240424	115000	66042425	1908	1908	1908	1908	1
462	20240424	114900	66040517	1895	1905	1905	1895	51
463	20240424	114800	65943634	1905	1905	1905	1905	0
464	20240424	114700	65943634	1905	1905	1905	1905	0
465	20240424	114600	65943634	1905	1905	1905	1905	0
466	20240424	114500	65943634	1905	1905	1905	1905	3
467	20240424	114400	65937919	1908	1908	1908	1908	0
468	20240424	114300	65937919	1908	1908	1908	1908	0
469	20240424	114200	65937919	1908	1908	1908	1908	0
470	20240424	114100	65937919	1908	1908	1908	1908	1
471	20240424	114000	65936011	1908	1908	1908	1908	0
472	20240424	113900	65936011	1908	1908	1908	1908	1
473	20240424	113800	65934103	1908	1908	1908	1908	0
474	20240424	113700	65934103	1908	1908	1908	1908	1
475	20240424	113600	65932195	1909	1909	1909	1909	2
476	20240424	113500	65928377	1891	1906	1906	1891	1001
477	20240424	113400	64027750	1909	1909	1909	1909	50
478	20240424	113300	63932300	1909	1909	1909	1909	0
479	20240424	113200	63932300	1909	1907	1909	1907	7
480	20240424	113100	63918949	1909	1909	1909	1909	0
481	20240424	113000	63918949	1909	1909	1909	1909	15
482	20240424	112900	63890314	1908	1908	1908	1908	0
483	20240424	112800	63890314	1908	1908	1908	1908	0
484	20240424	112700	63890314	1908	1908	1908	1908	0
485	20240424	112600	63890314	1908	1908	1908	1908	0
486	20240424	112500	63890314	1908	1908	1908	1908	0
487	20240424	112400	63890314	1908	1908	1908	1908	57
488	20240424	112300	63781558	1907	1907	1907	1907	0
489	20240424	112200	63781558	1907	1907	1907	1907	0
490	20240424	112100	63781558	1907	1907	1907	1907	0
491	20240424	112000	63781558	1907	1907	1907	1907	0
492	20240424	111900	63781558	1907	1907	1907	1907	0
493	20240424	111800	63781558	1907	1907	1907	1907	0
494	20240424	111700	63781558	1907	1907	1907	1907	0
495	20240424	111600	63781558	1907	1907	1907	1907	0
496	20240424	111500	63781558	1907	1909	1909	1907	273
497	20240424	111400	63260940	1910	1910	1910	1910	10
498	20240424	111300	63241840	1910	1910	1910	1910	1
499	20240424	111200	63239930	1907	1907	1907	1907	46
500	20240424	111100	63152208	1910	1910	1910	1910	0
501	20240424	111000	63152208	1910	1910	1910	1910	0
502	20240424	110900	63152208	1910	1910	1910	1910	0
503	20240424	110800	63152208	1910	1910	1910	1910	0
504	20240424	110700	63152208	1910	1910	1910	1910	0
505	20240424	110600	63152208	1910	1910	1910	1910	0
506	20240424	110500	63152208	1910	1910	1910	1910	0
507	20240424	110400	63152208	1910	1910	1910	1910	0
508	20240424	110300	63152208	1910	1910	1910	1910	100
509	20240424	110200	62961208	1910	1910	1910	1910	0
510	20240424	110100	62961208	1910	1910	1910	1910	0
511	20240424	110000	62961208	1910	1910	1910	1910	1
512	20240424	105900	62959298	1907	1909	1910	1907	101
513	20240424	105800	62766680	1910	1910	1910	1910	0
514	20240424	105700	62766680	1910	1910	1910	1910	1
515	20240424	105600	62764770	1910	1910	1910	1910	0
516	20240424	105500	62764770	1910	1910	1910	1910	5
517	20240424	105400	62755220	1910	1910	1910	1910	0
518	20240424	105300	62755220	1910	1910	1910	1910	2
519	20240424	105200	62751400	1911	1911	1911	1911	0
520	20240424	105100	62751400	1911	1911	1911	1911	10
521	20240424	105000	62732290	1911	1911	1911	1911	186
522	20240424	104900	62376844	1908	1908	1908	1908	1
523	20240424	104800	62374936	1911	1911	1911	1911	0
524	20240424	104700	62374936	1911	1911	1911	1911	0
525	20240424	104600	62374936	1911	1911	1911	1911	1
526	20240424	104500	62373025	1911	1911	1911	1911	1
527	20240424	104400	62371114	1905	1905	1911	1905	252
528	20240424	104300	61891019	1904	1903	1904	1903	110
529	20240424	104200	61681660	1902	1902	1902	1902	0
530	20240424	104100	61681660	1902	1902	1902	1902	3
531	20240424	104000	61675954	1902	1902	1902	1902	147
532	20240424	103900	61396360	1902	1902	1902	1902	21
533	20240424	103800	61356418	1902	1901	1902	1901	633
534	20240424	103700	60153084	1901	1901	1901	1901	5
535	20240424	103600	60143579	1901	1901	1901	1901	0
536	20240424	103500	60143579	1901	1901	1901	1901	0
537	20240424	103400	60143579	1901	1903	1903	1901	45
538	20240424	103300	60058031	1904	1901	1904	1901	50
539	20240424	103200	59962975	1901	1901	1901	1901	0
540	20240424	103100	59962975	1901	1901	1901	1901	0
541	20240424	103000	59962975	1901	1901	1901	1901	0
542	20240424	102900	59962975	1901	1901	1901	1901	0
543	20240424	102800	59962975	1901	1901	1901	1901	0
544	20240424	102700	59962975	1901	1901	1901	1901	0
545	20240424	102600	59962975	1901	1901	1901	1901	0
546	20240424	102500	59962975	1901	1901	1901	1901	0
547	20240424	102400	59962975	1901	1901	1901	1901	20
548	20240424	102300	59924955	1901	1901	1901	1901	1
549	20240424	102200	59923054	1901	1901	1901	1901	0
550	20240424	102100	59923054	1901	1901	1901	1901	46
551	20240424	102000	59835608	1903	1903	1903	1903	0
552	20240424	101900	59835608	1903	1903	1903	1903	11
553	20240424	101800	59814675	1905	1905	1905	1905	0
554	20240424	101700	59814675	1905	1905	1905	1905	0
555	20240424	101600	59814675	1905	1905	1905	1905	0
556	20240424	101500	59814675	1905	1905	1905	1905	0
557	20240424	101400	59814675	1905	1905	1905	1905	0
558	20240424	101300	59814675	1905	1905	1905	1905	0
559	20240424	101200	59814675	1905	1905	1905	1905	0
560	20240424	101100	59814675	1905	1907	1911	1905	221
561	20240424	101000	59393450	1912	1912	1912	1912	0
562	20240424	100900	59393450	1912	1912	1912	1912	1
563	20240424	100800	59391538	1913	1913	1913	1913	0
564	20240424	100700	59391538	1913	1913	1913	1913	2
565	20240424	100600	59387712	1913	1913	1913	1913	0
566	20240424	100500	59387712	1913	1913	1913	1913	0
567	20240424	100400	59387712	1913	1913	1913	1913	0
568	20240424	100300	59387712	1913	1913	1913	1913	0
569	20240424	100200	59387712	1913	1913	1913	1913	0
570	20240424	100100	59387712	1913	1913	1913	1913	0
571	20240424	100000	59387712	1913	1913	1913	1913	0
572	20240424	095900	59387712	1913	1913	1913	1913	0
573	20240424	095800	59387712	1913	1913	1913	1913	0
574	20240424	095700	59387712	1913	1913	1913	1913	2
575	20240424	095600	59383886	1913	1913	1913	1913	1
576	20240424	095500	59381973	1913	1914	1914	1913	7
577	20240424	095400	59368580	1913	1902	1913	1902	632
578	20240424	095300	58165970	1902	1902	1902	1902	0
579	20240424	095200	58165970	1902	1902	1902	1902	0
580	20240424	095100	58165970	1902	1902	1902	1902	0
581	20240424	095000	58165970	1902	1902	1902	1902	0
582	20240424	094900	58165970	1902	1901	1902	1901	11
583	20240424	094800	58145058	1900	1900	1900	1900	6
584	20240424	094700	58133658	1894	1894	1894	1894	0
585	20240424	094600	58133658	1894	1903	1903	1894	961
586	20240424	094500	56307179	1902	1902	1902	1902	8
587	20240424	094400	56291963	1909	1909	1909	1909	0
588	20240424	094300	56291963	1909	1909	1909	1902	174
589	20240424	094200	55959832	1909	1910	1912	1909	1073
590	20240424	094100	53910078	1909	1903	1909	1902	384
591	20240424	094000	53177763	1907	1907	1907	1907	0
592	20240424	093900	53177763	1907	1903	1907	1903	6241
593	20240424	093800	41301071	1903	1901	1903	1900	2629
594	20240424	093700	36298696	1903	1903	1903	1903	1
595	20240424	093600	36296793	1900	1900	1900	1900	0
596	20240424	093500	36296793	1900	1900	1900	1900	0
597	20240424	093400	36296793	1900	1903	1903	1900	45
598	20240424	093300	36211161	1903	1903	1903	1903	1
599	20240424	093200	36209258	1907	1907	1907	1907	0
600	20240424	093100	36209258	1907	1907	1907	1907	0
601	20240424	093000	36209258	1907	1907	1907	1907	370
602	20240424	092900	35503668	1907	1907	1907	1907	0
603	20240424	092800	35503668	1907	1906	1907	1896	111
604	20240424	092700	35293051	1905	1905	1905	1905	469
605	20240424	092600	34399606	1905	1905	1905	1905	0
606	20240424	092500	34399606	1905	1905	1905	1905	2
607	20240424	092400	34395796	1910	1910	1910	1910	36
608	20240424	092300	34327036	1893	1896	1896	1893	110
609	20240424	092200	34118678	1911	1911	1911	1911	50
610	20240424	092100	34023128	1911	1911	1911	1891	78
611	20240424	092000	33875519	1900	1900	1900	1900	99
612	20240424	091900	33687419	1900	1900	1900	1900	0
613	20240424	091800	33687419	1900	1891	1900	1889	251
614	20240424	091700	33213163	1891	1891	1891	1891	2223
615	20240424	091600	29009470	1891	1890	1891	1890	122
616	20240424	091500	28778868	1898	1902	1902	1889	45
617	20240424	091400	28693563	1912	1912	1912	1912	20
618	20240424	091300	28655323	1914	1903	1915	1903	96
619	20240424	091200	28472424	1917	1903	1917	1903	4
620	20240424	091100	28464798	1903	1903	1903	1903	66
621	20240424	091000	28339200	1903	1899	1918	1899	980
622	20240424	090900	26471171	1899	1899	1899	1899	300
623	20240424	090800	25901471	1885	1885	1885	1885	500
624	20240424	090700	24958971	1899	1899	1899	1899	29
625	20240424	090600	24903900	1900	1900	1900	1900	0
626	20240424	090500	24903900	1900	1900	1900	1900	715
627	20240424	090400	23545400	1922	1922	1922	1922	1
628	20240424	090300	23543478	1924	1886	1924	1884	531
629	20240424	090200	22542321	1884	1884	1884	1884	0
630	20240424	090100	22542321	1884	1884	1884	1884	0
631	20240424	090000	22542321	1884	1960	1960	1884	11504