KissMeData/088910/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	194200	32959586	1936	1936	1936	1936	77
3	20250423	194100	32959586	1936	1936	1936	1936	0
4	20250423	194000	32959586	1936	1936	1936	1936	0
5	20250423	193900	32959586	1936	1936	1936	1936	0
6	20250423	193800	32959586	1936	1936	1936	1936	0
7	20250423	193700	32959586	1936	1936	1936	1936	0
8	20250423	193600	32959586	1936	1936	1936	1936	0
9	20250423	193500	32959586	1936	1936	1936	1936	0
10	20250423	193400	32959586	1936	1936	1936	1936	0
11	20250423	193300	32959586	1936	1936	1936	1936	0
12	20250423	193200	32959586	1936	1936	1936	1936	0
13	20250423	193100	32959586	1936	1936	1936	1936	0
14	20250423	193000	32959586	1936	1936	1936	1936	0
15	20250423	192900	32959586	1936	1936	1936	1936	0
16	20250423	192800	32959586	1936	1936	1936	1936	0
17	20250423	192700	32959586	1936	1936	1936	1936	0
18	20250423	192600	32959586	1936	1936	1936	1936	0
19	20250423	192500	32959586	1936	1936	1936	1936	0
20	20250423	192400	32959586	1936	1936	1936	1936	0
21	20250423	192300	32959586	1936	1936	1936	1936	0
22	20250423	192200	32959586	1936	1936	1936	1936	0
23	20250423	192100	32959586	1936	1936	1936	1936	0
24	20250423	192000	32959586	1936	1936	1936	1936	0
25	20250423	191900	32959586	1936	1936	1936	1936	0
26	20250423	191800	32959586	1936	1936	1936	1936	0
27	20250423	191700	32959586	1936	1936	1936	1936	0
28	20250423	191600	32959586	1936	1936	1936	1936	0
29	20250423	191500	32959586	1936	1936	1936	1936	0
30	20250423	191400	32959586	1936	1936	1936	1936	0
31	20250423	191300	32959586	1936	1936	1936	1936	0
32	20250423	191200	32959586	1936	1936	1936	1936	77
33	20250423	191100	32959586	1936	1936	1936	1936	0
34	20250423	191000	32959586	1936	1936	1936	1936	0
35	20250423	190900	32959586	1936	1936	1936	1936	0
36	20250423	190800	32959586	1936	1936	1936	1936	0
37	20250423	190700	32959586	1936	1936	1936	1936	0
38	20250423	190600	32959586	1936	1936	1936	1936	0
39	20250423	190500	32959586	1936	1936	1936	1936	0
40	20250423	190400	32959586	1936	1936	1936	1936	0
41	20250423	190300	32959586	1936	1936	1936	1936	0
42	20250423	190200	32959586	1936	1936	1936	1936	0
43	20250423	190100	32959586	1936	1936	1936	1936	0
44	20250423	190000	32959586	1936	1936	1936	1936	0
45	20250423	185900	32959586	1936	1936	1936	1936	0
46	20250423	185800	32959586	1936	1936	1936	1936	0
47	20250423	185700	32959586	1936	1936	1936	1936	0
48	20250423	185600	32959586	1936	1936	1936	1936	0
49	20250423	185500	32959586	1936	1936	1936	1936	0
50	20250423	185400	32959586	1936	1936	1936	1936	0
51	20250423	185300	32959586	1936	1936	1936	1936	0
52	20250423	185200	32959586	1936	1936	1936	1936	0
53	20250423	185100	32959586	1936	1936	1936	1936	0
54	20250423	185000	32959586	1936	1936	1936	1936	0
55	20250423	184900	32959586	1936	1936	1936	1936	0
56	20250423	184800	32959586	1936	1936	1936	1936	0
57	20250423	184700	32959586	1936	1936	1936	1936	0
58	20250423	184600	32959586	1936	1936	1936	1936	0
59	20250423	184500	32959586	1936	1936	1936	1936	0
60	20250423	184400	32959586	1936	1936	1936	1936	0
61	20250423	184300	32959586	1936	1936	1936	1936	0
62	20250423	184200	32959586	1936	1936	1936	1936	77
63	20250423	184100	32959586	1936	1936	1936	1936	0
64	20250423	184000	32959586	1936	1936	1936	1936	0
65	20250423	183900	32959586	1936	1936	1936	1936	0
66	20250423	183800	32959586	1936	1936	1936	1936	0
67	20250423	183700	32959586	1936	1936	1936	1936	0
68	20250423	183600	32959586	1936	1936	1936	1936	0
69	20250423	183500	32959586	1936	1936	1936	1936	0
70	20250423	183400	32959586	1936	1936	1936	1936	0
71	20250423	183300	32959586	1936	1936	1936	1936	0
72	20250423	183200	32959586	1936	1936	1936	1936	0
73	20250423	183100	32959586	1936	1936	1936	1936	0
74	20250423	183000	32959586	1936	1936	1936	1936	0
75	20250423	182900	32959586	1936	1936	1936	1936	0
76	20250423	182800	32959586	1936	1936	1936	1936	0
77	20250423	182700	32959586	1936	1936	1936	1936	0
78	20250423	182600	32959586	1936	1936	1936	1936	0
79	20250423	182500	32959586	1936	1936	1936	1936	0
80	20250423	182400	32959586	1936	1936	1936	1936	0
81	20250423	182300	32959586	1936	1936	1936	1936	0
82	20250423	182200	32959586	1936	1936	1936	1936	0
83	20250423	182100	32959586	1936	1936	1936	1936	0
84	20250423	182000	32959586	1936	1936	1936	1936	0
85	20250423	181900	32959586	1936	1936	1936	1936	0
86	20250423	181800	32959586	1936	1936	1936	1936	0
87	20250423	181700	32959586	1936	1936	1936	1936	0
88	20250423	181600	32959586	1936	1936	1936	1936	0
89	20250423	181500	32959586	1936	1936	1936	1936	0
90	20250423	181400	32959586	1936	1936	1936	1936	0
91	20250423	181300	32959586	1936	1936	1936	1936	0
92	20250423	181200	32959586	1936	1936	1936	1936	77
93	20250423	181100	32959586	1936	1936	1936	1936	0
94	20250423	181000	32959586	1936	1936	1936	1936	0
95	20250423	180900	32959586	1936	1936	1936	1936	0
96	20250423	180800	32959586	1936	1936	1936	1936	0
97	20250423	180700	32959586	1936	1936	1936	1936	0
98	20250423	180600	32959586	1936	1936	1936	1936	0
99	20250423	180500	32959586	1936	1936	1936	1936	0
100	20250423	180400	32959586	1936	1936	1936	1936	0
101	20250423	180300	32959586	1936	1936	1936	1936	0
102	20250423	180200	32959586	1936	1936	1936	1936	0
103	20250423	180100	32959586	1936	1936	1936	1936	0
104	20250423	180000	32959586	1936	1936	1936	1936	0
105	20250423	175900	32959586	1936	1936	1936	1936	0
106	20250423	175800	32959586	1936	1936	1936	1936	0
107	20250423	175700	32959586	1936	1936	1936	1936	0
108	20250423	175600	32959586	1936	1936	1936	1936	0
109	20250423	175500	32959586	1936	1936	1936	1936	0
110	20250423	175400	32959586	1936	1936	1936	1936	0
111	20250423	175300	32959586	1936	1936	1936	1936	0
112	20250423	175200	32959586	1936	1936	1936	1936	0
113	20250423	175100	32959586	1936	1936	1936	1936	0
114	20250423	175000	32959586	1936	1936	1936	1936	0
115	20250423	174900	32959586	1936	1936	1936	1936	0
116	20250423	174800	32959586	1936	1936	1936	1936	0
117	20250423	174700	32959586	1936	1936	1936	1936	0
118	20250423	174600	32959586	1936	1936	1936	1936	0
119	20250423	174500	32959586	1936	1936	1936	1936	0
120	20250423	174400	32959586	1936	1936	1936	1936	0
121	20250423	174300	32959586	1936	1936	1936	1936	0
122	20250423	174200	32959586	1936	1936	1936	1936	77
123	20250423	174100	32959586	1936	1936	1936	1936	0
124	20250423	174000	32959586	1936	1936	1936	1936	0
125	20250423	173900	32959586	1936	1936	1936	1936	0
126	20250423	173800	32959586	1936	1936	1936	1936	0
127	20250423	173700	32959586	1936	1936	1936	1936	0
128	20250423	173600	32959586	1936	1936	1936	1936	0
129	20250423	173500	32959586	1936	1936	1936	1936	0
130	20250423	173400	32959586	1936	1936	1936	1936	0
131	20250423	173300	32959586	1936	1936	1936	1936	0
132	20250423	173200	32959586	1936	1936	1936	1936	0
133	20250423	173100	32959586	1936	1936	1936	1936	0
134	20250423	173000	32959586	1936	1936	1936	1936	0
135	20250423	172900	32959586	1936	1936	1936	1936	0
136	20250423	172800	32959586	1936	1936	1936	1936	0
137	20250423	172700	32959586	1936	1936	1936	1936	0
138	20250423	172600	32959586	1936	1936	1936	1936	0
139	20250423	172500	32959586	1936	1936	1936	1936	0
140	20250423	172400	32959586	1936	1936	1936	1936	0
141	20250423	172300	32959586	1936	1936	1936	1936	0
142	20250423	172200	32959586	1936	1936	1936	1936	0
143	20250423	172100	32959586	1936	1936	1936	1936	0
144	20250423	172000	32959586	1936	1936	1936	1936	0
145	20250423	171900	32959586	1936	1936	1936	1936	0
146	20250423	171800	32959586	1936	1936	1936	1936	0
147	20250423	171700	32959586	1936	1936	1936	1936	0
148	20250423	171600	32959586	1936	1936	1936	1936	0
149	20250423	171500	32959586	1936	1936	1936	1936	0
150	20250423	171400	32959586	1936	1936	1936	1936	0
151	20250423	171300	32959586	1936	1936	1936	1936	0
152	20250423	171200	32959586	1936	1936	1936	1936	77
153	20250423	171100	32959586	1936	1936	1936	1936	0
154	20250423	171000	32959586	1936	1936	1936	1936	0
155	20250423	170900	32959586	1936	1936	1936	1936	0
156	20250423	170800	32959586	1936	1936	1936	1936	0
157	20250423	170700	32959586	1936	1936	1936	1936	0
158	20250423	170600	32959586	1936	1936	1936	1936	0
159	20250423	170500	32959586	1936	1936	1936	1936	0
160	20250423	170400	32959586	1936	1936	1936	1936	0
161	20250423	170300	32959586	1936	1936	1936	1936	0
162	20250423	170200	32959586	1936	1936	1936	1936	0
163	20250423	170100	32959586	1936	1936	1936	1936	0
164	20250423	170000	32959586	1936	1936	1936	1936	0
165	20250423	165900	32959586	1936	1936	1936	1936	0
166	20250423	165800	32959586	1936	1936	1936	1936	0
167	20250423	165700	32959586	1936	1936	1936	1936	0
168	20250423	165600	32959586	1936	1936	1936	1936	0
169	20250423	165500	32959586	1936	1936	1936	1936	0
170	20250423	165400	32959586	1936	1936	1936	1936	0
171	20250423	165300	32959586	1936	1936	1936	1936	0
172	20250423	165200	32959586	1936	1936	1936	1936	0
173	20250423	165100	32959586	1936	1936	1936	1936	0
174	20250423	165000	32959586	1936	1936	1936	1936	0
175	20250423	164900	32959586	1936	1936	1936	1936	0
176	20250423	164800	32959586	1936	1936	1936	1936	0
177	20250423	164700	32959586	1936	1936	1936	1936	0
178	20250423	164600	32959586	1936	1936	1936	1936	0
179	20250423	164500	32959586	1936	1936	1936	1936	0
180	20250423	164400	32959586	1936	1936	1936	1936	0
181	20250423	164300	32959586	1936	1936	1936	1936	0
182	20250423	164200	32959586	1936	1936	1936	1936	77
183	20250423	164100	32959586	1936	1936	1936	1936	0
184	20250423	164000	32959586	1936	1936	1936	1936	0
185	20250423	163900	32959586	1936	1936	1936	1936	0
186	20250423	163800	32959586	1936	1936	1936	1936	0
187	20250423	163700	32959586	1936	1936	1936	1936	0
188	20250423	163600	32959586	1936	1936	1936	1936	0
189	20250423	163500	32959586	1936	1936	1936	1936	0
190	20250423	163400	32959586	1936	1936	1936	1936	0
191	20250423	163300	32959586	1936	1936	1936	1936	0
192	20250423	163200	32959586	1936	1936	1936	1936	0
193	20250423	163100	32959586	1936	1936	1936	1936	0
194	20250423	163000	32959586	1936	1936	1936	1936	0
195	20250423	162900	32959586	1936	1936	1936	1936	0
196	20250423	162800	32959586	1936	1936	1936	1936	0
197	20250423	162700	32959586	1936	1936	1936	1936	0
198	20250423	162600	32959586	1936	1936	1936	1936	0
199	20250423	162500	32959586	1936	1936	1936	1936	0
200	20250423	162400	32959586	1936	1936	1936	1936	0
201	20250423	162300	32959586	1936	1936	1936	1936	0
202	20250423	162200	32959586	1936	1936	1936	1936	0
203	20250423	162100	32959586	1936	1936	1936	1936	0
204	20250423	162000	32959586	1936	1936	1936	1936	0
205	20250423	161900	32959586	1936	1936	1936	1936	0
206	20250423	161800	32959586	1936	1936	1936	1936	0
207	20250423	161700	32959586	1936	1936	1936	1936	0
208	20250423	161600	32959586	1936	1936	1936	1936	0
209	20250423	161500	32959586	1936	1936	1936	1936	0
210	20250423	161400	32959586	1936	1936	1936	1936	0
211	20250423	161300	32959586	1936	1936	1936	1936	0
212	20250423	161200	32959586	1936	1936	1936	1936	77
213	20250423	161100	32959586	1936	1936	1936	1936	0
214	20250423	161000	32959586	1936	1936	1936	1936	0
215	20250423	160900	32959586	1936	1936	1936	1936	0
216	20250423	160800	32959586	1936	1936	1936	1936	0
217	20250423	160700	32959586	1936	1936	1936	1936	0
218	20250423	160600	32959586	1936	1936	1936	1936	0
219	20250423	160500	32959586	1936	1936	1936	1936	0
220	20250423	160400	32959586	1936	1936	1936	1936	0
221	20250423	160300	32959586	1936	1936	1936	1936	0
222	20250423	160200	32959586	1936	1936	1936	1936	0
223	20250423	160100	32959586	1936	1936	1936	1936	0
224	20250423	160000	32959586	1936	1936	1936	1936	0
225	20250423	155900	32959586	1936	1936	1936	1936	0
226	20250423	155800	32959586	1936	1936	1936	1936	0
227	20250423	155700	32959586	1936	1936	1936	1936	0
228	20250423	155600	32959586	1936	1936	1936	1936	0
229	20250423	155500	32959586	1936	1936	1936	1936	0
230	20250423	155400	32959586	1936	1936	1936	1936	0
231	20250423	155300	32959586	1936	1936	1936	1936	0
232	20250423	155200	32959586	1936	1936	1936	1936	0
233	20250423	155100	32959586	1936	1936	1936	1936	0
234	20250423	155000	32959586	1936	1936	1936	1936	0
235	20250423	154900	32959586	1936	1936	1936	1936	0
236	20250423	154800	32959586	1936	1936	1936	1936	0
237	20250423	154700	32959586	1936	1936	1936	1936	0
238	20250423	154600	32959586	1936	1936	1936	1936	0
239	20250423	154500	32959586	1936	1936	1936	1936	0
240	20250423	154400	32959586	1936	1936	1936	1936	0
241	20250423	154300	32959586	1936	1936	1936	1936	0
242	20250423	154200	32959586	1936	1936	1936	1936	77
243	20250423	154100	32959586	1936	1936	1936	1936	0
244	20250423	154000	32959586	1936	1936	1936	1936	0
245	20250423	153900	32959586	1936	1936	1936	1936	0
246	20250423	153800	32959586	1936	1936	1936	1936	0
247	20250423	153700	32959586	1936	1936	1936	1936	0
248	20250423	153600	32959586	1936	1936	1936	1936	0
249	20250423	153500	32959586	1936	1936	1936	1936	0
250	20250423	153400	32959586	1936	1936	1936	1936	0
251	20250423	153300	32959586	1936	1936	1936	1936	0
252	20250423	153200	32959586	1936	1936	1936	1936	0
253	20250423	153100	32959586	1936	1936	1936	1936	0
254	20250423	153000	32959586	1936	1936	1936	1936	77
255	20250423	152900	32810514	1923	1923	1923	1923	0
256	20250423	152800	32810514	1923	1923	1923	1923	0
257	20250423	152700	32810514	1923	1923	1923	1923	0
258	20250423	152600	32810514	1923	1923	1923	1923	0
259	20250423	152500	32810514	1923	1923	1923	1923	0
260	20250423	152400	32810514	1923	1923	1923	1923	0
261	20250423	152300	32810514	1923	1923	1923	1923	0
262	20250423	152200	32810514	1923	1923	1923	1923	0
263	20250423	152100	32810514	1923	1923	1923	1923	0
264	20250423	152000	32810514	1923	1923	1923	1923	0
265	20250423	151900	32810514	1923	1935	1935	1923	520
266	20250423	151800	31809765	1936	1936	1936	1936	0
267	20250423	151700	31809765	1936	1936	1936	1936	0
268	20250423	151600	31809765	1936	1936	1936	1936	0
269	20250423	151500	31809765	1936	1936	1936	1936	1
270	20250423	151400	31807829	1938	1938	1938	1938	0
271	20250423	151300	31807829	1938	1938	1938	1938	0
272	20250423	151200	31807829	1938	1938	1938	1938	0
273	20250423	151100	31807829	1938	1938	1938	1938	0
274	20250423	151000	31807829	1938	1938	1938	1938	0
275	20250423	150900	31807829	1938	1938	1938	1938	0
276	20250423	150800	31807829	1938	1938	1938	1938	0
277	20250423	150700	31807829	1938	1938	1938	1938	0
278	20250423	150600	31807829	1938	1938	1938	1938	1
279	20250423	150500	31805891	1938	1938	1938	1938	0
280	20250423	150400	31805891	1938	1938	1938	1938	0
281	20250423	150300	31805891	1938	1938	1938	1938	0
282	20250423	150200	31805891	1938	1938	1938	1938	0
283	20250423	150100	31805891	1938	1938	1938	1938	0
284	20250423	150000	31805891	1938	1938	1938	1938	30
285	20250423	145900	31747751	1938	1938	1938	1938	0
286	20250423	145800	31747751	1938	1938	1938	1938	0
287	20250423	145700	31747751	1938	1938	1938	1938	424
288	20250423	145600	30926039	1938	1938	1938	1938	76
289	20250423	145500	30778751	1938	1938	1938	1938	0
290	20250423	145400	30778751	1938	1938	1938	1938	0
291	20250423	145300	30778751	1938	1938	1938	1938	0
292	20250423	145200	30778751	1938	1938	1938	1938	0
293	20250423	145100	30778751	1938	1938	1938	1938	0
294	20250423	145000	30778751	1938	1938	1938	1938	0
295	20250423	144900	30778751	1938	1938	1938	1938	0
296	20250423	144800	30778751	1938	1938	1938	1938	0
297	20250423	144700	30778751	1938	1938	1938	1938	0
298	20250423	144600	30778751	1938	1938	1938	1938	0
299	20250423	144500	30778751	1938	1938	1938	1938	0
300	20250423	144400	30778751	1938	1938	1938	1938	0
301	20250423	144300	30778751	1938	1938	1938	1938	0
302	20250423	144200	30778751	1938	1938	1938	1938	0
303	20250423	144100	30778751	1938	1938	1938	1938	0
304	20250423	144000	30778751	1938	1938	1938	1938	0
305	20250423	143900	30778751	1938	1938	1938	1938	0
306	20250423	143800	30778751	1938	1938	1938	1938	0
307	20250423	143700	30778751	1938	1938	1938	1938	0
308	20250423	143600	30778751	1938	1938	1938	1938	0
309	20250423	143500	30778751	1938	1937	1938	1937	21
310	20250423	143400	30738054	1935	1935	1935	1935	0
311	20250423	143300	30738054	1935	1935	1935	1935	0
312	20250423	143200	30738054	1935	1935	1935	1935	0
313	20250423	143100	30738054	1935	1935	1935	1935	0
314	20250423	143000	30738054	1935	1935	1935	1935	0
315	20250423	142900	30738054	1935	1935	1935	1935	0
316	20250423	142800	30738054	1935	1935	1935	1935	0
317	20250423	142700	30738054	1935	1935	1935	1935	125
318	20250423	142600	30496179	1935	1935	1935	1935	0
319	20250423	142500	30496179	1935	1935	1935	1935	0
320	20250423	142400	30496179	1935	1935	1935	1935	0
321	20250423	142300	30496179	1935	1935	1935	1935	0
322	20250423	142200	30496179	1935	1935	1935	1935	0
323	20250423	142100	30496179	1935	1935	1935	1935	0
324	20250423	142000	30496179	1935	1935	1935	1935	0
325	20250423	141900	30496179	1935	1935	1935	1935	0
326	20250423	141800	30496179	1935	1935	1935	1935	0
327	20250423	141700	30496179	1935	1935	1935	1935	0
328	20250423	141600	30496179	1935	1935	1935	1935	0
329	20250423	141500	30496179	1935	1935	1935	1935	95
330	20250423	141400	30312354	1935	1935	1935	1935	0
331	20250423	141300	30312354	1935	1935	1935	1935	0
332	20250423	141200	30312354	1935	1935	1935	1935	0
333	20250423	141100	30312354	1935	1935	1935	1935	0
334	20250423	141000	30312354	1935	1935	1935	1935	104
335	20250423	140900	30111114	1935	1935	1935	1935	0
336	20250423	140800	30111114	1935	1935	1935	1935	0
337	20250423	140700	30111114	1935	1935	1935	1935	0
338	20250423	140600	30111114	1935	1932	1935	1932	3000
339	20250423	140500	24306618	1932	1932	1932	1932	13
340	20250423	140400	24281502	1930	1930	1930	1930	0
341	20250423	140300	24281502	1930	1930	1930	1930	0
342	20250423	140200	24281502	1930	1930	1930	1930	0
343	20250423	140100	24281502	1930	1930	1930	1930	0
344	20250423	140000	24281502	1930	1930	1930	1930	0
345	20250423	135900	24281502	1930	1930	1930	1930	0
346	20250423	135800	24281502	1930	1930	1930	1930	0
347	20250423	135700	24281502	1930	1930	1930	1930	0
348	20250423	135600	24281502	1930	1930	1930	1930	0
349	20250423	135500	24281502	1930	1930	1930	1930	0
350	20250423	135400	24281502	1930	1930	1930	1930	0
351	20250423	135300	24281502	1930	1931	1931	1930	300
352	20250423	135200	23702497	1932	1932	1932	1932	0
353	20250423	135100	23702497	1932	1932	1932	1932	0
354	20250423	135000	23702497	1932	1932	1932	1932	0
355	20250423	134900	23702497	1932	1932	1932	1932	0
356	20250423	134800	23702497	1932	1932	1932	1932	0
357	20250423	134700	23702497	1932	1932	1932	1932	0
358	20250423	134600	23702497	1932	1932	1932	1932	0
359	20250423	134500	23702497	1932	1932	1932	1932	0
360	20250423	134400	23702497	1932	1932	1932	1932	0
361	20250423	134300	23702497	1932	1932	1932	1932	0
362	20250423	134200	23702497	1932	1932	1932	1932	0
363	20250423	134100	23702497	1932	1932	1932	1932	0
364	20250423	134000	23702497	1932	1932	1932	1932	7
365	20250423	133900	23688973	1931	1931	1931	1931	0
366	20250423	133800	23688973	1931	1930	1931	1930	83
367	20250423	133700	23528780	1932	1932	1932	1932	0
368	20250423	133600	23528780	1932	1932	1932	1932	0
369	20250423	133500	23528780	1932	1932	1932	1932	0
370	20250423	133400	23528780	1932	1932	1932	1932	0
371	20250423	133300	23528780	1932	1932	1932	1932	0
372	20250423	133200	23528780	1932	1932	1932	1932	0
373	20250423	133100	23528780	1932	1932	1932	1932	0
374	20250423	133000	23528780	1932	1932	1932	1932	0
375	20250423	132900	23528780	1932	1932	1932	1932	0
376	20250423	132800	23528780	1932	1932	1932	1932	0
377	20250423	132700	23528780	1932	1932	1932	1932	0
378	20250423	132600	23528780	1932	1932	1932	1932	5
379	20250423	132500	23519120	1931	1931	1931	1931	0
380	20250423	132400	23519120	1931	1931	1931	1931	0
381	20250423	132300	23519120	1931	1931	1931	1931	0
382	20250423	132200	23519120	1931	1931	1931	1931	0
383	20250423	132100	23519120	1931	1931	1931	1931	0
384	20250423	132000	23519120	1931	1931	1931	1931	0
385	20250423	131900	23519120	1931	1931	1931	1931	0
386	20250423	131800	23519120	1931	1931	1931	1931	0
387	20250423	131700	23519120	1931	1931	1931	1931	0
388	20250423	131600	23519120	1931	1931	1931	1931	0
389	20250423	131500	23519120	1931	1931	1931	1931	0
390	20250423	131400	23519120	1931	1931	1931	1931	0
391	20250423	131300	23519120	1931	1931	1931	1931	0
392	20250423	131200	23519120	1931	1931	1931	1931	5
393	20250423	131100	23509465	1923	1923	1923	1923	0
394	20250423	131000	23509465	1923	1923	1923	1923	0
395	20250423	130900	23509465	1923	1923	1923	1923	0
396	20250423	130800	23509465	1923	1923	1923	1923	0
397	20250423	130700	23509465	1923	1923	1923	1923	0
398	20250423	130600	23509465	1923	1923	1923	1923	0
399	20250423	130500	23509465	1923	1923	1923	1923	0
400	20250423	130400	23509465	1923	1923	1923	1923	0
401	20250423	130300	23509465	1923	1923	1923	1923	0
402	20250423	130200	23509465	1923	1923	1923	1923	0
403	20250423	130100	23509465	1923	1923	1923	1923	0
404	20250423	130000	23509465	1923	1923	1923	1923	0
405	20250423	125900	23509465	1923	1923	1923	1923	0
406	20250423	125800	23509465	1923	1923	1923	1923	0
407	20250423	125700	23509465	1923	1924	1924	1923	500
408	20250423	125600	22547837	1924	1924	1924	1924	0
409	20250423	125500	22547837	1924	1924	1924	1924	0
410	20250423	125400	22547837	1924	1924	1924	1924	0
411	20250423	125300	22547837	1924	1924	1924	1924	0
412	20250423	125200	22547837	1924	1924	1924	1924	0
413	20250423	125100	22547837	1924	1924	1924	1924	0
414	20250423	125000	22547837	1924	1924	1924	1924	0
415	20250423	124900	22547837	1924	1924	1924	1924	0
416	20250423	124800	22547837	1924	1924	1924	1924	0
417	20250423	124700	22547837	1924	1924	1924	1924	0
418	20250423	124600	22547837	1924	1924	1924	1924	0
419	20250423	124500	22547837	1924	1924	1924	1924	0
420	20250423	124400	22547837	1924	1924	1924	1924	0
421	20250423	124300	22547837	1924	1924	1924	1924	0
422	20250423	124200	22547837	1924	1924	1924	1924	0
423	20250423	124100	22547837	1924	1924	1924	1924	120
424	20250423	124000	22316957	1924	1924	1924	1924	0
425	20250423	123900	22316957	1924	1924	1924	1924	0
426	20250423	123800	22316957	1924	1924	1924	1924	0
427	20250423	123700	22316957	1924	1924	1924	1924	0
428	20250423	123600	22316957	1924	1924	1924	1924	0
429	20250423	123500	22316957	1924	1924	1924	1924	0
430	20250423	123400	22316957	1924	1924	1924	1924	0
431	20250423	123300	22316957	1924	1924	1924	1924	0
432	20250423	123200	22316957	1924	1925	1925	1924	2876
433	20250423	123100	16783520	1932	1932	1932	1932	0
434	20250423	123000	16783520	1932	1932	1932	1932	0
435	20250423	122900	16783520	1932	1932	1932	1932	0
436	20250423	122800	16783520	1932	1932	1932	1932	0
437	20250423	122700	16783520	1932	1932	1932	1932	0
438	20250423	122600	16783520	1932	1932	1932	1932	0
439	20250423	122500	16783520	1932	1932	1932	1932	0
440	20250423	122400	16783520	1932	1932	1932	1932	0
441	20250423	122300	16783520	1932	1932	1932	1932	0
442	20250423	122200	16783520	1932	1932	1932	1932	0
443	20250423	122100	16783520	1932	1932	1932	1932	0
444	20250423	122000	16783520	1932	1932	1932	1932	0
445	20250423	121900	16783520	1932	1932	1932	1932	0
446	20250423	121800	16783520	1932	1932	1932	1932	0
447	20250423	121700	16783520	1932	1932	1932	1932	0
448	20250423	121600	16783520	1932	1932	1932	1932	0
449	20250423	121500	16783520	1932	1932	1932	1932	0
450	20250423	121400	16783520	1932	1932	1932	1932	0
451	20250423	121300	16783520	1932	1932	1932	1932	0
452	20250423	121200	16783520	1932	1932	1932	1932	0
453	20250423	121100	16783520	1932	1932	1932	1932	0
454	20250423	121000	16783520	1932	1932	1932	1932	0
455	20250423	120900	16783520	1932	1932	1932	1932	0
456	20250423	120800	16783520	1932	1932	1932	1932	0
457	20250423	120700	16783520	1932	1932	1932	1932	0
458	20250423	120600	16783520	1932	1932	1932	1932	0
459	20250423	120500	16783520	1932	1932	1932	1932	0
460	20250423	120400	16783520	1932	1932	1932	1932	0
461	20250423	120300	16783520	1932	1932	1932	1932	0
462	20250423	120200	16783520	1932	1932	1932	1932	0
463	20250423	120100	16783520	1932	1932	1932	1932	0
464	20250423	120000	16783520	1932	1932	1932	1932	0
465	20250423	115900	16783520	1932	1932	1932	1932	0
466	20250423	115800	16783520	1932	1932	1932	1932	0
467	20250423	115700	16783520	1932	1932	1932	1932	0
468	20250423	115600	16783520	1932	1932	1932	1932	0
469	20250423	115500	16783520	1932	1932	1932	1932	0
470	20250423	115400	16783520	1932	1932	1932	1932	1
471	20250423	115300	16781588	1932	1932	1932	1932	0
472	20250423	115200	16781588	1932	1932	1932	1932	0
473	20250423	115100	16781588	1932	1932	1932	1932	0
474	20250423	115000	16781588	1932	1932	1932	1932	0
475	20250423	114900	16781588	1932	1932	1932	1932	0
476	20250423	114800	16781588	1932	1932	1932	1932	0
477	20250423	114700	16781588	1932	1932	1932	1932	1
478	20250423	114600	16779656	1932	1932	1932	1932	0
479	20250423	114500	16779656	1932	1932	1932	1932	0
480	20250423	114400	16779656	1932	1932	1932	1932	0
481	20250423	114300	16779656	1932	1932	1932	1932	0
482	20250423	114200	16779656	1932	1932	1932	1932	0
483	20250423	114100	16779656	1932	1932	1932	1932	0
484	20250423	114000	16779656	1932	1932	1932	1932	0
485	20250423	113900	16779656	1932	1932	1932	1932	0
486	20250423	113800	16779656	1932	1932	1932	1932	99
487	20250423	113700	16588388	1932	1932	1932	1932	5
488	20250423	113600	16578728	1933	1933	1933	1933	0
489	20250423	113500	16578728	1933	1933	1933	1933	0
490	20250423	113400	16578728	1933	1933	1933	1933	0
491	20250423	113300	16578728	1933	1933	1933	1933	0
492	20250423	113200	16578728	1933	1933	1933	1933	0
493	20250423	113100	16578728	1933	1933	1933	1933	0
494	20250423	113000	16578728	1933	1933	1933	1933	0
495	20250423	112900	16578728	1933	1933	1933	1933	0
496	20250423	112800	16578728	1933	1933	1933	1933	138
497	20250423	112700	16311974	1933	1933	1933	1933	0
498	20250423	112600	16311974	1933	1933	1933	1933	0
499	20250423	112500	16311974	1933	1933	1933	1933	0
500	20250423	112400	16311974	1933	1933	1933	1933	0
501	20250423	112300	16311974	1933	1933	1933	1933	0
502	20250423	112200	16311974	1933	1933	1933	1933	72
503	20250423	112100	16172798	1933	1933	1933	1933	0
504	20250423	112000	16172798	1933	1933	1933	1933	0
505	20250423	111900	16172798	1933	1933	1933	1933	0
506	20250423	111800	16172798	1933	1933	1933	1933	0
507	20250423	111700	16172798	1933	1933	1933	1933	0
508	20250423	111600	16172798	1933	1933	1933	1933	0
509	20250423	111500	16172798	1933	1933	1933	1933	0
510	20250423	111400	16172798	1933	1933	1933	1933	0
511	20250423	111300	16172798	1933	1933	1933	1933	0
512	20250423	111200	16172798	1933	1933	1933	1933	0
513	20250423	111100	16172798	1933	1933	1933	1933	0
514	20250423	111000	16172798	1933	1933	1933	1933	0
515	20250423	110900	16172798	1933	1933	1933	1933	0
516	20250423	110800	16172798	1933	1933	1933	1933	0
517	20250423	110700	16172798	1933	1933	1933	1933	0
518	20250423	110600	16172798	1933	1933	1933	1933	0
519	20250423	110500	16172798	1933	1933	1933	1933	0
520	20250423	110400	16172798	1933	1933	1933	1933	0
521	20250423	110300	16172798	1933	1933	1933	1933	0
522	20250423	110200	16172798	1933	1933	1933	1933	25
523	20250423	110100	16124473	1932	1932	1932	1932	0
524	20250423	110000	16124473	1932	1932	1932	1932	0
525	20250423	105900	16124473	1932	1932	1932	1932	0
526	20250423	105800	16124473	1932	1932	1932	1932	0
527	20250423	105700	16124473	1932	1932	1932	1932	1
528	20250423	105600	16122541	1933	1933	1933	1933	115
529	20250423	105500	15900246	1933	1933	1933	1933	0
530	20250423	105400	15900246	1933	1933	1933	1933	0
531	20250423	105300	15900246	1933	1933	1933	1933	0
532	20250423	105200	15900246	1933	1933	1933	1933	0
533	20250423	105100	15900246	1933	1933	1933	1933	0
534	20250423	105000	15900246	1933	1933	1933	1933	0
535	20250423	104900	15900246	1933	1933	1933	1933	0
536	20250423	104800	15900246	1933	1933	1933	1933	0
537	20250423	104700	15900246	1933	1933	1933	1933	0
538	20250423	104600	15900246	1933	1933	1933	1933	0
539	20250423	104500	15900246	1933	1933	1933	1933	0
540	20250423	104400	15900246	1933	1933	1933	1933	0
541	20250423	104300	15900246	1933	1933	1933	1933	0
542	20250423	104200	15900246	1933	1933	1933	1933	0
543	20250423	104100	15900246	1933	1933	1933	1933	0
544	20250423	104000	15900246	1933	1933	1933	1933	0
545	20250423	103900	15900246	1933	1933	1933	1933	0
546	20250423	103800	15900246	1933	1933	1933	1933	0
547	20250423	103700	15900246	1933	1933	1933	1933	0
548	20250423	103600	15900246	1933	1933	1933	1933	0
549	20250423	103500	15900246	1933	1933	1933	1933	0
550	20250423	103400	15900246	1933	1933	1933	1933	0
551	20250423	103300	15900246	1933	1933	1933	1933	0
552	20250423	103200	15900246	1933	1933	1933	1933	0
553	20250423	103100	15900246	1933	1933	1933	1933	0
554	20250423	103000	15900246	1933	1933	1933	1933	0
555	20250423	102900	15900246	1933	1933	1933	1933	0
556	20250423	102800	15900246	1933	1933	1933	1933	0
557	20250423	102700	15900246	1933	1933	1933	1933	0
558	20250423	102600	15900246	1933	1933	1933	1933	0
559	20250423	102500	15900246	1933	1932	1933	1932	160
560	20250423	102400	15590969	1932	1932	1932	1932	0
561	20250423	102300	15590969	1932	1932	1932	1932	0
562	20250423	102200	15590969	1932	1932	1932	1932	0
563	20250423	102100	15590969	1932	1932	1932	1932	0
564	20250423	102000	15590969	1932	1932	1932	1932	0
565	20250423	101900	15590969	1932	1932	1932	1932	0
566	20250423	101800	15590969	1932	1932	1932	1932	0
567	20250423	101700	15590969	1932	1932	1932	1932	7
568	20250423	101600	15577445	1931	1931	1931	1931	0
569	20250423	101500	15577445	1931	1931	1931	1931	0
570	20250423	101400	15577445	1931	1931	1931	1931	0
571	20250423	101300	15577445	1931	1931	1931	1931	25
572	20250423	101200	15529170	1931	1931	1931	1931	0
573	20250423	101100	15529170	1931	1931	1931	1931	1
574	20250423	101000	15527239	1932	1932	1932	1932	0
575	20250423	100900	15527239	1932	1932	1932	1932	0
576	20250423	100800	15527239	1932	1932	1932	1932	0
577	20250423	100700	15527239	1932	1932	1932	1932	0
578	20250423	100600	15527239	1932	1932	1932	1932	0
579	20250423	100500	15527239	1932	1932	1932	1932	0
580	20250423	100400	15527239	1932	1932	1932	1932	1
581	20250423	100300	15525307	1923	1923	1923	1923	0
582	20250423	100200	15525307	1923	1923	1923	1923	0
583	20250423	100100	15525307	1923	1923	1923	1923	0
584	20250423	100000	15525307	1923	1923	1923	1923	0
585	20250423	095900	15525307	1923	1923	1923	1923	0
586	20250423	095800	15525307	1923	1923	1923	1923	0
587	20250423	095700	15525307	1923	1923	1923	1923	0
588	20250423	095600	15525307	1923	1923	1923	1923	250
589	20250423	095500	15044557	1923	1923	1923	1923	300
590	20250423	095400	14467657	1923	1923	1923	1923	1
591	20250423	095300	14465734	1933	1933	1933	1933	0
592	20250423	095200	14465734	1933	1933	1933	1933	0
593	20250423	095100	14465734	1933	1933	1933	1933	121
594	20250423	095000	14231841	1933	1933	1933	1933	0
595	20250423	094900	14231841	1933	1933	1933	1933	0
596	20250423	094800	14231841	1933	1933	1933	1933	0
597	20250423	094700	14231841	1933	1933	1933	1933	0
598	20250423	094600	14231841	1933	1933	1933	1933	0
599	20250423	094500	14231841	1933	1933	1933	1933	0
600	20250423	094400	14231841	1933	1933	1933	1933	10
601	20250423	094300	14212511	1921	1921	1921	1921	0
602	20250423	094200	14212511	1921	1921	1921	1921	0
603	20250423	094100	14212511	1921	1921	1921	1921	0
604	20250423	094000	14212511	1921	1921	1921	1921	0
605	20250423	093900	14212511	1921	1921	1921	1921	0
606	20250423	093800	14212511	1921	1921	1921	1921	0
607	20250423	093700	14212511	1921	1921	1921	1921	0
608	20250423	093600	14212511	1921	1921	1921	1921	0
609	20250423	093500	14212511	1921	1921	1921	1921	0
610	20250423	093400	14212511	1921	1921	1921	1921	0
611	20250423	093300	14212511	1921	1921	1921	1921	0
612	20250423	093200	14212511	1921	1921	1921	1921	0
613	20250423	093100	14212511	1921	1921	1921	1921	0
614	20250423	093000	14212511	1921	1921	1921	1921	0
615	20250423	092900	14212511	1921	1921	1921	1921	0
616	20250423	092800	14212511	1921	1922	1922	1921	2000
617	20250423	092700	10369511	1921	1921	1921	1921	0
618	20250423	092600	10369511	1921	1921	1921	1921	0
619	20250423	092500	10369511	1921	1921	1921	1921	0
620	20250423	092400	10369511	1921	1921	1921	1921	0
621	20250423	092300	10369511	1921	1921	1921	1921	0
622	20250423	092200	10369511	1921	1921	1921	1921	0
623	20250423	092100	10369511	1921	1923	1923	1921	5000
624	20250423	092000	763257	1942	1942	1942	1942	0
625	20250423	091900	763257	1942	1942	1942	1942	0
626	20250423	091800	763257	1942	1942	1942	1942	0
627	20250423	091700	763257	1942	1942	1942	1942	0
628	20250423	091600	763257	1942	1942	1942	1942	0
629	20250423	091500	763257	1942	1942	1942	1942	0
630	20250423	091400	763257	1942	1942	1942	1942	0
631	20250423	091300	763257	1942	1942	1942	1942	0
632	20250423	091200	763257	1942	1942	1942	1942	51
633	20250423	091100	664215	1942	1942	1942	1942	149
634	20250423	091000	374857	1942	1942	1942	1942	0
635	20250423	090900	374857	1942	1942	1942	1942	2
636	20250423	090800	370973	1921	1921	1921	1921	0
637	20250423	090700	370973	1921	1921	1921	1921	0
638	20250423	090600	370973	1921	1921	1921	1921	0
639	20250423	090500	370973	1921	1921	1921	1921	0
640	20250423	090400	370973	1921	1921	1921	1921	0
641	20250423	090300	370973	1921	1921	1921	1921	0
642	20250423	090200	370973	1921	1921	1921	1921	0
643	20250423	090100	370973	1921	1924	1924	1921	72
644	20250423	090000	232650	1948	1921	1948	1921	120