KissMeData/234100/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	210200	253696976	1886	1886	1886	1886	1445
3	20240404	210100	253696976	1886	1886	1886	1886	0
4	20240404	210000	253696976	1886	1886	1886	1886	0
5	20240404	205900	253696976	1886	1886	1886	1886	0
6	20240404	205800	253696976	1886	1886	1886	1886	0
7	20240404	205700	253696976	1886	1886	1886	1886	0
8	20240404	205600	253696976	1886	1886	1886	1886	0
9	20240404	205500	253696976	1886	1886	1886	1886	0
10	20240404	205400	253696976	1886	1886	1886	1886	0
11	20240404	205300	253696976	1886	1886	1886	1886	0
12	20240404	205200	253696976	1886	1886	1886	1886	0
13	20240404	205100	253696976	1886	1886	1886	1886	0
14	20240404	205000	253696976	1886	1886	1886	1886	0
15	20240404	204900	253696976	1886	1886	1886	1886	0
16	20240404	204800	253696976	1886	1886	1886	1886	0
17	20240404	204700	253696976	1886	1886	1886	1886	0
18	20240404	204600	253696976	1886	1886	1886	1886	0
19	20240404	204500	253696976	1886	1886	1886	1886	0
20	20240404	204400	253696976	1886	1886	1886	1886	0
21	20240404	204300	253696976	1886	1886	1886	1886	0
22	20240404	204200	253696976	1886	1886	1886	1886	0
23	20240404	204100	253696976	1886	1886	1886	1886	0
24	20240404	204000	253696976	1886	1886	1886	1886	0
25	20240404	203900	253696976	1886	1886	1886	1886	0
26	20240404	203800	253696976	1886	1886	1886	1886	0
27	20240404	203700	253696976	1886	1886	1886	1886	0
28	20240404	203600	253696976	1886	1886	1886	1886	0
29	20240404	203500	253696976	1886	1886	1886	1886	0
30	20240404	203400	253696976	1886	1886	1886	1886	0
31	20240404	203300	253696976	1886	1886	1886	1886	0
32	20240404	203200	253696976	1886	1886	1886	1886	1445
33	20240404	203100	253696976	1886	1886	1886	1886	0
34	20240404	203000	253696976	1886	1886	1886	1886	0
35	20240404	202900	253696976	1886	1886	1886	1886	0
36	20240404	202800	253696976	1886	1886	1886	1886	0
37	20240404	202700	253696976	1886	1886	1886	1886	0
38	20240404	202600	253696976	1886	1886	1886	1886	0
39	20240404	202500	253696976	1886	1886	1886	1886	0
40	20240404	202400	253696976	1886	1886	1886	1886	0
41	20240404	202300	253696976	1886	1886	1886	1886	0
42	20240404	202200	253696976	1886	1886	1886	1886	0
43	20240404	202100	253696976	1886	1886	1886	1886	0
44	20240404	202000	253696976	1886	1886	1886	1886	0
45	20240404	201900	253696976	1886	1886	1886	1886	0
46	20240404	201800	253696976	1886	1886	1886	1886	0
47	20240404	201700	253696976	1886	1886	1886	1886	0
48	20240404	201600	253696976	1886	1886	1886	1886	0
49	20240404	201500	253696976	1886	1886	1886	1886	0
50	20240404	201400	253696976	1886	1886	1886	1886	0
51	20240404	201300	253696976	1886	1886	1886	1886	0
52	20240404	201200	253696976	1886	1886	1886	1886	0
53	20240404	201100	253696976	1886	1886	1886	1886	0
54	20240404	201000	253696976	1886	1886	1886	1886	0
55	20240404	200900	253696976	1886	1886	1886	1886	0
56	20240404	200800	253696976	1886	1886	1886	1886	0
57	20240404	200700	253696976	1886	1886	1886	1886	0
58	20240404	200600	253696976	1886	1886	1886	1886	0
59	20240404	200500	253696976	1886	1886	1886	1886	0
60	20240404	200400	253696976	1886	1886	1886	1886	0
61	20240404	200300	253696976	1886	1886	1886	1886	0
62	20240404	200200	253696976	1886	1886	1886	1886	1445
63	20240404	200100	253696976	1886	1886	1886	1886	0
64	20240404	200000	253696976	1886	1886	1886	1886	0
65	20240404	195900	253696976	1886	1886	1886	1886	0
66	20240404	195800	253696976	1886	1886	1886	1886	0
67	20240404	195700	253696976	1886	1886	1886	1886	0
68	20240404	195600	253696976	1886	1886	1886	1886	0
69	20240404	195500	253696976	1886	1886	1886	1886	0
70	20240404	195400	253696976	1886	1886	1886	1886	0
71	20240404	195300	253696976	1886	1886	1886	1886	0
72	20240404	195200	253696976	1886	1886	1886	1886	0
73	20240404	195100	253696976	1886	1886	1886	1886	0
74	20240404	195000	253696976	1886	1886	1886	1886	0
75	20240404	194900	253696976	1886	1886	1886	1886	0
76	20240404	194800	253696976	1886	1886	1886	1886	0
77	20240404	194700	253696976	1886	1886	1886	1886	0
78	20240404	194600	253696976	1886	1886	1886	1886	0
79	20240404	194500	253696976	1886	1886	1886	1886	0
80	20240404	194400	253696976	1886	1886	1886	1886	0
81	20240404	194300	253696976	1886	1886	1886	1886	0
82	20240404	194200	253696976	1886	1886	1886	1886	0
83	20240404	194100	253696976	1886	1886	1886	1886	0
84	20240404	194000	253696976	1886	1886	1886	1886	0
85	20240404	193900	253696976	1886	1886	1886	1886	0
86	20240404	193800	253696976	1886	1886	1886	1886	0
87	20240404	193700	253696976	1886	1886	1886	1886	0
88	20240404	193600	253696976	1886	1886	1886	1886	0
89	20240404	193500	253696976	1886	1886	1886	1886	0
90	20240404	193400	253696976	1886	1886	1886	1886	0
91	20240404	193300	253696976	1886	1886	1886	1886	0
92	20240404	193200	253696976	1886	1886	1886	1886	1445
93	20240404	193100	253696976	1886	1886	1886	1886	0
94	20240404	193000	253696976	1886	1886	1886	1886	0
95	20240404	192900	253696976	1886	1886	1886	1886	0
96	20240404	192800	253696976	1886	1886	1886	1886	0
97	20240404	192700	253696976	1886	1886	1886	1886	0
98	20240404	192600	253696976	1886	1886	1886	1886	0
99	20240404	192500	253696976	1886	1886	1886	1886	0
100	20240404	192400	253696976	1886	1886	1886	1886	0
101	20240404	192300	253696976	1886	1886	1886	1886	0
102	20240404	192200	253696976	1886	1886	1886	1886	0
103	20240404	192100	253696976	1886	1886	1886	1886	0
104	20240404	192000	253696976	1886	1886	1886	1886	0
105	20240404	191900	253696976	1886	1886	1886	1886	0
106	20240404	191800	253696976	1886	1886	1886	1886	0
107	20240404	191700	253696976	1886	1886	1886	1886	0
108	20240404	191600	253696976	1886	1886	1886	1886	0
109	20240404	191500	253696976	1886	1886	1886	1886	0
110	20240404	191400	253696976	1886	1886	1886	1886	0
111	20240404	191300	253696976	1886	1886	1886	1886	0
112	20240404	191200	253696976	1886	1886	1886	1886	0
113	20240404	191100	253696976	1886	1886	1886	1886	0
114	20240404	191000	253696976	1886	1886	1886	1886	0
115	20240404	190900	253696976	1886	1886	1886	1886	0
116	20240404	190800	253696976	1886	1886	1886	1886	0
117	20240404	190700	253696976	1886	1886	1886	1886	0
118	20240404	190600	253696976	1886	1886	1886	1886	0
119	20240404	190500	253696976	1886	1886	1886	1886	0
120	20240404	190400	253696976	1886	1886	1886	1886	0
121	20240404	190300	253696976	1886	1886	1886	1886	0
122	20240404	190200	253696976	1886	1886	1886	1886	1445
123	20240404	190100	253696976	1886	1886	1886	1886	0
124	20240404	190000	253696976	1886	1886	1886	1886	0
125	20240404	185900	253696976	1886	1886	1886	1886	0
126	20240404	185800	253696976	1886	1886	1886	1886	0
127	20240404	185700	253696976	1886	1886	1886	1886	0
128	20240404	185600	253696976	1886	1886	1886	1886	0
129	20240404	185500	253696976	1886	1886	1886	1886	0
130	20240404	185400	253696976	1886	1886	1886	1886	0
131	20240404	185300	253696976	1886	1886	1886	1886	0
132	20240404	185200	253696976	1886	1886	1886	1886	0
133	20240404	185100	253696976	1886	1886	1886	1886	0
134	20240404	185000	253696976	1886	1886	1886	1886	0
135	20240404	184900	253696976	1886	1886	1886	1886	0
136	20240404	184800	253696976	1886	1886	1886	1886	0
137	20240404	184700	253696976	1886	1886	1886	1886	0
138	20240404	184600	253696976	1886	1886	1886	1886	0
139	20240404	184500	253696976	1886	1886	1886	1886	0
140	20240404	184400	253696976	1886	1886	1886	1886	0
141	20240404	184300	253696976	1886	1886	1886	1886	0
142	20240404	184200	253696976	1886	1886	1886	1886	0
143	20240404	184100	253696976	1886	1886	1886	1886	0
144	20240404	184000	253696976	1886	1886	1886	1886	0
145	20240404	183900	253696976	1886	1886	1886	1886	0
146	20240404	183800	253696976	1886	1886	1886	1886	0
147	20240404	183700	253696976	1886	1886	1886	1886	0
148	20240404	183600	253696976	1886	1886	1886	1886	0
149	20240404	183500	253696976	1886	1886	1886	1886	0
150	20240404	183400	253696976	1886	1886	1886	1886	0
151	20240404	183300	253696976	1886	1886	1886	1886	0
152	20240404	183200	253696976	1886	1886	1886	1886	1445
153	20240404	183100	253696976	1886	1886	1886	1886	0
154	20240404	183000	253696976	1886	1886	1886	1886	0
155	20240404	182900	253696976	1886	1886	1886	1886	0
156	20240404	182800	253696976	1886	1886	1886	1886	0
157	20240404	182700	253696976	1886	1886	1886	1886	0
158	20240404	182600	253696976	1886	1886	1886	1886	0
159	20240404	182500	253696976	1886	1886	1886	1886	0
160	20240404	182400	253696976	1886	1886	1886	1886	0
161	20240404	182300	253696976	1886	1886	1886	1886	0
162	20240404	182200	253696976	1886	1886	1886	1886	0
163	20240404	182100	253696976	1886	1886	1886	1886	0
164	20240404	182000	253696976	1886	1886	1886	1886	0
165	20240404	181900	253696976	1886	1886	1886	1886	0
166	20240404	181800	253696976	1886	1886	1886	1886	0
167	20240404	181700	253696976	1886	1886	1886	1886	0
168	20240404	181600	253696976	1886	1886	1886	1886	0
169	20240404	181500	253696976	1886	1886	1886	1886	0
170	20240404	181400	253696976	1886	1886	1886	1886	0
171	20240404	181300	253696976	1886	1886	1886	1886	0
172	20240404	181200	253696976	1886	1886	1886	1886	0
173	20240404	181100	253696976	1886	1886	1886	1886	0
174	20240404	181000	253696976	1886	1886	1886	1886	0
175	20240404	180900	253696976	1886	1886	1886	1886	0
176	20240404	180800	253696976	1886	1886	1886	1886	0
177	20240404	180700	253696976	1886	1886	1886	1886	0
178	20240404	180600	253696976	1886	1886	1886	1886	0
179	20240404	180500	253696976	1886	1886	1886	1886	0
180	20240404	180400	253696976	1886	1886	1886	1886	0
181	20240404	180300	253696976	1886	1886	1886	1886	0
182	20240404	180200	253696976	1886	1886	1886	1886	1445
183	20240404	180100	253696976	1886	1886	1886	1886	0
184	20240404	180000	253696976	1886	1886	1886	1886	0
185	20240404	175900	253696976	1886	1886	1886	1886	0
186	20240404	175800	253696976	1886	1886	1886	1886	0
187	20240404	175700	253696976	1886	1886	1886	1886	0
188	20240404	175600	253696976	1886	1886	1886	1886	0
189	20240404	175500	253696976	1886	1886	1886	1886	0
190	20240404	175400	253696976	1886	1886	1886	1886	0
191	20240404	175300	253696976	1886	1886	1886	1886	0
192	20240404	175200	253696976	1886	1886	1886	1886	0
193	20240404	175100	253696976	1886	1886	1886	1886	0
194	20240404	175000	253696976	1886	1886	1886	1886	0
195	20240404	174900	253696976	1886	1886	1886	1886	0
196	20240404	174800	253696976	1886	1886	1886	1886	0
197	20240404	174700	253696976	1886	1886	1886	1886	0
198	20240404	174600	253696976	1886	1886	1886	1886	0
199	20240404	174500	253696976	1886	1886	1886	1886	0
200	20240404	174400	253696976	1886	1886	1886	1886	0
201	20240404	174300	253696976	1886	1886	1886	1886	0
202	20240404	174200	253696976	1886	1886	1886	1886	0
203	20240404	174100	253696976	1886	1886	1886	1886	0
204	20240404	174000	253696976	1886	1886	1886	1886	0
205	20240404	173900	253696976	1886	1886	1886	1886	0
206	20240404	173800	253696976	1886	1886	1886	1886	0
207	20240404	173700	253696976	1886	1886	1886	1886	0
208	20240404	173600	253696976	1886	1886	1886	1886	0
209	20240404	173500	253696976	1886	1886	1886	1886	0
210	20240404	173400	253696976	1886	1886	1886	1886	0
211	20240404	173300	253696976	1886	1886	1886	1886	0
212	20240404	173200	253696976	1886	1886	1886	1886	1445
213	20240404	173100	253696976	1886	1886	1886	1886	0
214	20240404	173000	253696976	1886	1886	1886	1886	0
215	20240404	172900	253696976	1886	1886	1886	1886	0
216	20240404	172800	253696976	1886	1886	1886	1886	0
217	20240404	172700	253696976	1886	1886	1886	1886	0
218	20240404	172600	253696976	1886	1886	1886	1886	0
219	20240404	172500	253696976	1886	1886	1886	1886	0
220	20240404	172400	253696976	1886	1886	1886	1886	0
221	20240404	172300	253696976	1886	1886	1886	1886	0
222	20240404	172200	253696976	1886	1886	1886	1886	0
223	20240404	172100	253696976	1886	1886	1886	1886	0
224	20240404	172000	253696976	1886	1886	1886	1886	0
225	20240404	171900	253696976	1886	1886	1886	1886	0
226	20240404	171800	253696976	1886	1886	1886	1886	0
227	20240404	171700	253696976	1886	1886	1886	1886	0
228	20240404	171600	253696976	1886	1886	1886	1886	0
229	20240404	171500	253696976	1886	1886	1886	1886	0
230	20240404	171400	253696976	1886	1886	1886	1886	0
231	20240404	171300	253696976	1886	1886	1886	1886	0
232	20240404	171200	253696976	1886	1886	1886	1886	0
233	20240404	171100	253696976	1886	1886	1886	1886	0
234	20240404	171000	253696976	1886	1886	1886	1886	0
235	20240404	170900	253696976	1886	1886	1886	1886	0
236	20240404	170800	253696976	1886	1886	1886	1886	0
237	20240404	170700	253696976	1886	1886	1886	1886	0
238	20240404	170600	253696976	1886	1886	1886	1886	0
239	20240404	170500	253696976	1886	1886	1886	1886	0
240	20240404	170400	253696976	1886	1886	1886	1886	0
241	20240404	170300	253696976	1886	1886	1886	1886	0
242	20240404	170200	253696976	1886	1886	1886	1886	1445
243	20240404	170100	253696976	1886	1886	1886	1886	0
244	20240404	170000	253696976	1886	1886	1886	1886	0
245	20240404	165900	253696976	1886	1886	1886	1886	0
246	20240404	165800	253696976	1886	1886	1886	1886	0
247	20240404	165700	253696976	1886	1886	1886	1886	0
248	20240404	165600	253696976	1886	1886	1886	1886	0
249	20240404	165500	253696976	1886	1886	1886	1886	0
250	20240404	165400	253696976	1886	1886	1886	1886	0
251	20240404	165300	253696976	1886	1886	1886	1886	0
252	20240404	165200	253696976	1886	1886	1886	1886	0
253	20240404	165100	253696976	1886	1886	1886	1886	0
254	20240404	165000	253696976	1886	1886	1886	1886	0
255	20240404	164900	253696976	1886	1886	1886	1886	0
256	20240404	164800	253696976	1886	1886	1886	1886	0
257	20240404	164700	253696976	1886	1886	1886	1886	0
258	20240404	164600	253696976	1886	1886	1886	1886	0
259	20240404	164500	253696976	1886	1886	1886	1886	0
260	20240404	164400	253696976	1886	1886	1886	1886	0
261	20240404	164300	253696976	1886	1886	1886	1886	0
262	20240404	164200	253696976	1886	1886	1886	1886	0
263	20240404	164100	253696976	1886	1886	1886	1886	0
264	20240404	164000	253696976	1886	1886	1886	1886	0
265	20240404	163900	253696976	1886	1886	1886	1886	0
266	20240404	163800	253696976	1886	1886	1886	1886	0
267	20240404	163700	253696976	1886	1886	1886	1886	0
268	20240404	163600	253696976	1886	1886	1886	1886	0
269	20240404	163500	253696976	1886	1886	1886	1886	0
270	20240404	163400	253696976	1886	1886	1886	1886	0
271	20240404	163300	253696976	1886	1886	1886	1886	0
272	20240404	163200	253696976	1886	1886	1886	1886	1445
273	20240404	163100	253696976	1886	1886	1886	1886	0
274	20240404	163000	253696976	1886	1886	1886	1886	0
275	20240404	162900	253696976	1886	1886	1886	1886	0
276	20240404	162800	253696976	1886	1886	1886	1886	0
277	20240404	162700	253696976	1886	1886	1886	1886	0
278	20240404	162600	253696976	1886	1886	1886	1886	0
279	20240404	162500	253696976	1886	1886	1886	1886	0
280	20240404	162400	253696976	1886	1886	1886	1886	0
281	20240404	162300	253696976	1886	1886	1886	1886	0
282	20240404	162200	253696976	1886	1886	1886	1886	0
283	20240404	162100	253696976	1886	1886	1886	1886	0
284	20240404	162000	253696976	1886	1886	1886	1886	0
285	20240404	161900	253696976	1886	1886	1886	1886	0
286	20240404	161800	253696976	1886	1886	1886	1886	0
287	20240404	161700	253696976	1886	1886	1886	1886	0
288	20240404	161600	253696976	1886	1886	1886	1886	0
289	20240404	161500	253696976	1886	1886	1886	1886	0
290	20240404	161400	253696976	1886	1886	1886	1886	0
291	20240404	161300	253696976	1886	1886	1886	1886	0
292	20240404	161200	253696976	1886	1886	1886	1886	0
293	20240404	161100	253696976	1886	1886	1886	1886	0
294	20240404	161000	253696976	1886	1886	1886	1886	0
295	20240404	160900	253696976	1886	1886	1886	1886	0
296	20240404	160800	253696976	1886	1886	1886	1886	0
297	20240404	160700	253696976	1886	1886	1886	1886	0
298	20240404	160600	253696976	1886	1886	1886	1886	0
299	20240404	160500	253696976	1886	1886	1886	1886	0
300	20240404	160400	253696976	1886	1886	1886	1886	0
301	20240404	160300	253696976	1886	1886	1886	1886	0
302	20240404	160200	253696976	1886	1886	1886	1886	1445
303	20240404	160100	253696976	1886	1886	1886	1886	0
304	20240404	160000	253696976	1886	1886	1886	1886	0
305	20240404	155900	253696976	1886	1886	1886	1886	0
306	20240404	155800	253696976	1886	1886	1886	1886	0
307	20240404	155700	253696976	1886	1886	1886	1886	0
308	20240404	155600	253696976	1886	1886	1886	1886	0
309	20240404	155500	253696976	1886	1886	1886	1886	0
310	20240404	155400	253696976	1886	1886	1886	1886	0
311	20240404	155300	253696976	1886	1886	1886	1886	0
312	20240404	155200	253696976	1886	1886	1886	1886	0
313	20240404	155100	253696976	1886	1886	1886	1886	0
314	20240404	155000	253696976	1886	1886	1886	1886	0
315	20240404	154900	253696976	1886	1886	1886	1886	0
316	20240404	154800	253696976	1886	1886	1886	1886	0
317	20240404	154700	253696976	1886	1886	1886	1886	0
318	20240404	154600	253696976	1886	1886	1886	1886	0
319	20240404	154500	253696976	1886	1886	1886	1886	0
320	20240404	154400	253696976	1886	1886	1886	1886	0
321	20240404	154300	253696976	1886	1886	1886	1886	0
322	20240404	154200	253696976	1886	1886	1886	1886	0
323	20240404	154100	253696976	1886	1886	1886	1886	0
324	20240404	154000	253696976	1886	1886	1886	1886	0
325	20240404	153900	253696976	1886	1886	1886	1886	0
326	20240404	153800	253696976	1886	1886	1886	1886	0
327	20240404	153700	253696976	1886	1886	1886	1886	0
328	20240404	153600	253696976	1886	1886	1886	1886	0
329	20240404	153500	253696976	1886	1886	1886	1886	0
330	20240404	153400	253696976	1886	1886	1886	1886	0
331	20240404	153300	253696976	1886	1886	1886	1886	0
332	20240404	153200	253696976	1886	1886	1886	1886	1445
333	20240404	153100	253696976	1886	1886	1886	1886	0
334	20240404	153000	253696976	1886	1886	1886	1886	1445
335	20240404	152900	250971706	1888	1888	1888	1888	0
336	20240404	152800	250971706	1888	1888	1888	1888	0
337	20240404	152700	250971706	1888	1888	1888	1888	0
338	20240404	152600	250971706	1888	1888	1888	1888	0
339	20240404	152500	250971706	1888	1888	1888	1888	0
340	20240404	152400	250971706	1888	1888	1888	1888	0
341	20240404	152300	250971706	1888	1888	1888	1888	0
342	20240404	152200	250971706	1888	1888	1888	1888	0
343	20240404	152100	250971706	1888	1888	1888	1888	0
344	20240404	152000	250971706	1888	1888	1888	1888	0
345	20240404	151900	250971706	1888	1888	1888	1888	4
346	20240404	151800	250964154	1884	1884	1884	1884	12
347	20240404	151700	250941546	1888	1888	1888	1888	0
348	20240404	151600	250941546	1888	1884	1888	1884	1380
349	20240404	151500	248341618	1884	1884	1884	1884	0
350	20240404	151400	248341618	1884	1889	1889	1884	3668
351	20240404	151300	241431066	1889	1889	1889	1889	100
352	20240404	151200	241242166	1889	1889	1889	1889	13
353	20240404	151100	241217609	1889	1889	1889	1889	101
354	20240404	151000	241026820	1889	1889	1889	1889	2
355	20240404	150900	241023042	1889	1889	1889	1889	0
356	20240404	150800	241023042	1889	1885	1889	1884	1745
357	20240404	150700	237734655	1885	1884	1885	1884	11
358	20240404	150600	237713921	1889	1889	1889	1885	7406
359	20240404	150500	223753411	1885	1887	1887	1885	570
360	20240404	150400	222678879	1887	1887	1887	1887	800
361	20240404	150300	221169279	1890	1890	1890	1890	50
362	20240404	150200	221074779	1890	1890	1890	1890	1
363	20240404	150100	221072889	1890	1890	1890	1890	1
364	20240404	150000	221070999	1886	1886	1886	1886	6843
365	20240404	145900	208165101	1887	1887	1887	1887	0
366	20240404	145800	208165101	1887	1889	1889	1887	1163
367	20240404	145700	205969166	1890	1890	1890	1890	0
368	20240404	145600	205969166	1890	1890	1890	1890	311
369	20240404	145500	205381376	1889	1889	1889	1889	1
370	20240404	145400	205379487	1890	1890	1890	1890	0
371	20240404	145300	205379487	1890	1890	1890	1890	0
372	20240404	145200	205379487	1890	1890	1890	1890	20
373	20240404	145100	205341687	1891	1892	1892	1891	85
374	20240404	145000	205180887	1892	1892	1892	1892	0
375	20240404	144900	205180887	1892	1892	1892	1892	20
376	20240404	144800	205143047	1892	1892	1892	1892	506
377	20240404	144700	204185695	1892	1892	1892	1892	0
378	20240404	144600	204185695	1892	1892	1892	1892	34
379	20240404	144500	204121367	1892	1892	1892	1892	0
380	20240404	144400	204121367	1892	1892	1892	1892	0
381	20240404	144300	204121367	1892	1892	1892	1892	0
382	20240404	144200	204121367	1892	1892	1892	1892	22
383	20240404	144100	204079743	1892	1892	1892	1892	0
384	20240404	144000	204079743	1892	1887	1892	1887	23
385	20240404	143900	204036327	1893	1893	1893	1893	7
386	20240404	143800	204023076	1894	1894	1894	1894	243
387	20240404	143700	203562834	1888	1894	1894	1888	2077
388	20240404	143600	199641147	1892	1892	1892	1892	0
389	20240404	143500	199641147	1892	1892	1892	1892	0
390	20240404	143400	199641147	1892	1892	1892	1892	50
391	20240404	143300	199546547	1896	1896	1896	1896	134
392	20240404	143200	199292483	1896	1896	1896	1896	0
393	20240404	143100	199292483	1896	1896	1896	1896	0
394	20240404	143000	199292483	1896	1896	1896	1896	0
395	20240404	142900	199292483	1896	1896	1896	1896	0
396	20240404	142800	199292483	1896	1896	1896	1896	66
397	20240404	142700	199167347	1896	1896	1896	1896	37
398	20240404	142600	199097195	1892	1892	1892	1892	0
399	20240404	142500	199097195	1892	1892	1892	1892	0
400	20240404	142400	199097195	1892	1896	1896	1892	62
401	20240404	142300	198979853	1895	1895	1895	1894	61
402	20240404	142200	198864259	1886	1886	1886	1886	401
403	20240404	142100	198107973	1895	1895	1895	1895	1898
404	20240404	142000	194511263	1898	1898	1898	1898	0
405	20240404	141900	194511263	1898	1898	1898	1898	0
406	20240404	141800	194511263	1898	1887	1898	1886	2378
407	20240404	141700	190023968	1898	1892	1898	1892	4563
408	20240404	141600	181367189	1887	1887	1887	1887	0
409	20240404	141500	181367189	1887	1887	1887	1887	0
410	20240404	141400	181367189	1887	1887	1887	1887	0
411	20240404	141300	181367189	1887	1887	1887	1887	878
412	20240404	141200	179710403	1887	1887	1887	1887	67
413	20240404	141100	179583974	1888	1888	1888	1888	0
414	20240404	141000	179583974	1888	1885	1889	1885	1972
415	20240404	140900	175866006	1889	1889	1889	1889	45
416	20240404	140800	175781001	1889	1889	1889	1889	0
417	20240404	140700	175781001	1889	1889	1889	1889	42
418	20240404	140600	175701663	1889	1889	1889	1889	34
419	20240404	140500	175637437	1890	1890	1890	1890	0
420	20240404	140400	175637437	1890	1890	1890	1890	3
421	20240404	140300	175631767	1890	1890	1890	1890	0
422	20240404	140200	175631767	1890	1890	1890	1890	0
423	20240404	140100	175631767	1890	1890	1890	1890	1
424	20240404	140000	175629877	1885	1890	1890	1885	3489
425	20240404	135900	169053057	1885	1886	1886	1885	52
426	20240404	135800	168955013	1892	1886	1892	1886	3
427	20240404	135700	168949349	1886	1886	1886	1886	0
428	20240404	135600	168949349	1886	1886	1886	1886	636
429	20240404	135500	167749853	1892	1892	1892	1892	0
430	20240404	135400	167749853	1892	1885	1892	1885	68
431	20240404	135300	167621666	1886	1886	1886	1886	234
432	20240404	135200	167180342	1892	1892	1892	1892	0
433	20240404	135100	167180342	1892	1892	1892	1892	36
434	20240404	135000	167112230	1892	1892	1892	1892	39
435	20240404	134900	167038442	1894	1894	1894	1894	0
436	20240404	134800	167038442	1894	1894	1894	1894	10
437	20240404	134700	167019502	1885	1885	1885	1885	50
438	20240404	134600	166925252	1895	1895	1895	1895	0
439	20240404	134500	166925252	1895	1895	1895	1895	0
440	20240404	134400	166925252	1895	1895	1895	1895	140
441	20240404	134300	166659952	1895	1895	1895	1895	30
442	20240404	134200	166603102	1895	1895	1895	1895	38
443	20240404	134100	166531092	1885	1885	1885	1885	5
444	20240404	134000	166521667	1895	1895	1895	1895	0
445	20240404	133900	166521667	1895	1895	1895	1895	0
446	20240404	133800	166521667	1895	1889	1895	1889	21
447	20240404	133700	166481950	1889	1889	1889	1889	0
448	20240404	133600	166481950	1889	1889	1889	1889	41
449	20240404	133500	166404501	1889	1889	1889	1889	150
450	20240404	133400	166121151	1897	1897	1897	1897	0
451	20240404	133300	166121151	1897	1897	1897	1897	100
452	20240404	133200	165931451	1898	1887	1898	1887	1502
453	20240404	133100	163088016	1886	1887	1887	1886	3
454	20240404	133000	163082356	1883	1887	1888	1883	9301
455	20240404	132900	145556707	1888	1888	1888	1888	0
456	20240404	132800	145556707	1888	1889	1893	1887	1734
457	20240404	132700	142281857	1893	1893	1893	1893	0
458	20240404	132600	142281857	1893	1893	1893	1893	0
459	20240404	132500	142281857	1893	1893	1893	1893	0
460	20240404	132400	142281857	1893	1893	1893	1893	0
461	20240404	132300	142281857	1893	1893	1893	1893	0
462	20240404	132200	142281857	1893	1893	1893	1893	0
463	20240404	132100	142281857	1893	1893	1893	1893	0
464	20240404	132000	142281857	1893	1893	1893	1893	0
465	20240404	131900	142281857	1893	1893	1893	1893	0
466	20240404	131800	142281857	1893	1885	1893	1885	1505
467	20240404	131700	139444924	1886	1886	1886	1886	0
468	20240404	131600	139444924	1886	1886	1886	1886	1196
469	20240404	131500	137189268	1887	1887	1887	1887	0
470	20240404	131400	137189268	1887	1886	1887	1886	568
471	20240404	131300	136118019	1887	1887	1887	1887	466
472	20240404	131200	135238677	1887	1887	1887	1887	0
473	20240404	131100	135238677	1887	1887	1887	1887	0
474	20240404	131000	135238677	1887	1887	1887	1887	0
475	20240404	130900	135238677	1887	1887	1887	1887	170
476	20240404	130800	134917887	1887	1887	1887	1887	600
477	20240404	130700	133785687	1888	1888	1888	1888	3749
478	20240404	130600	126707575	1889	1889	1889	1889	0
479	20240404	130500	126707575	1889	1889	1889	1889	0
480	20240404	130400	126707575	1889	1890	1890	1889	84
481	20240404	130300	126548896	1890	1890	1890	1890	0
482	20240404	130200	126548896	1890	1890	1890	1890	101
483	20240404	130100	126358006	1889	1889	1889	1889	400
484	20240404	130000	125602406	1890	1890	1890	1890	52
485	20240404	125900	125504126	1892	1892	1892	1892	0
486	20240404	125800	125504126	1892	1890	1892	1890	529
487	20240404	125700	124503480	1889	1889	1889	1889	0
488	20240404	125600	124503480	1889	1889	1889	1889	5
489	20240404	125500	124494035	1888	1888	1888	1888	0
490	20240404	125400	124494035	1888	1888	1888	1888	0
491	20240404	125300	124494035	1888	1888	1888	1888	0
492	20240404	125200	124494035	1888	1888	1888	1888	10
493	20240404	125100	124475155	1889	1889	1889	1889	0
494	20240404	125000	124475155	1889	1889	1889	1889	0
495	20240404	124900	124475155	1889	1889	1889	1889	695
496	20240404	124800	123162300	1889	1889	1889	1889	0
497	20240404	124700	123162300	1889	1889	1889	1889	0
498	20240404	124600	123162300	1889	1889	1889	1889	0
499	20240404	124500	123162300	1889	1889	1889	1889	0
500	20240404	124400	123162300	1889	1889	1889	1889	150
501	20240404	124300	122878950	1889	1889	1889	1889	0
502	20240404	124200	122878950	1889	1889	1889	1889	30
503	20240404	124100	122822280	1889	1889	1889	1889	0
504	20240404	124000	122822280	1889	1889	1889	1889	0
505	20240404	123900	122822280	1889	1889	1889	1889	0
506	20240404	123800	122822280	1889	1889	1889	1889	300
507	20240404	123700	122255580	1889	1889	1889	1889	418
508	20240404	123600	121465978	1888	1888	1888	1888	0
509	20240404	123500	121465978	1888	1889	1889	1888	2003
510	20240404	123400	117683811	1891	1891	1891	1891	10
511	20240404	123300	117664901	1888	1891	1891	1888	2010
512	20240404	123200	113869382	1889	1889	1889	1889	17
513	20240404	123100	113837269	1889	1889	1889	1889	0
514	20240404	123000	113837269	1889	1890	1890	1889	5227
515	20240404	122900	103961032	1891	1891	1891	1891	1560
516	20240404	122800	101011072	1892	1892	1892	1892	20
517	20240404	122700	100973232	1892	1892	1892	1892	5
518	20240404	122600	100963772	1893	1893	1893	1893	393
519	20240404	122500	100219823	1895	1895	1895	1895	0
520	20240404	122400	100219823	1895	1895	1895	1895	0
521	20240404	122300	100219823	1895	1895	1895	1895	2
522	20240404	122200	100216033	1893	1894	1894	1893	66
523	20240404	122100	100091042	1893	1893	1893	1893	0
524	20240404	122000	100091042	1893	1893	1893	1893	0
525	20240404	121900	100091042	1893	1893	1893	1893	0
526	20240404	121800	100091042	1893	1893	1893	1893	0
527	20240404	121700	100091042	1893	1893	1893	1893	0
528	20240404	121600	100091042	1893	1893	1893	1893	0
529	20240404	121500	100091042	1893	1893	1893	1893	0
530	20240404	121400	100091042	1893	1893	1893	1893	0
531	20240404	121300	100091042	1893	1893	1893	1893	0
532	20240404	121200	100091042	1893	1893	1893	1893	0
533	20240404	121100	100091042	1893	1893	1893	1893	0
534	20240404	121000	100091042	1893	1893	1893	1893	0
535	20240404	120900	100091042	1893	1893	1893	1893	0
536	20240404	120800	100091042	1893	1893	1893	1893	0
537	20240404	120700	100091042	1893	1891	1893	1891	590
538	20240404	120600	98975252	1891	1891	1891	1891	0
539	20240404	120500	98975252	1891	1891	1891	1891	460
540	20240404	120400	98105392	1892	1892	1892	1892	0
541	20240404	120300	98105392	1892	1892	1892	1892	0
542	20240404	120200	98105392	1892	1892	1892	1892	0
543	20240404	120100	98105392	1892	1892	1892	1892	100
544	20240404	120000	97916192	1892	1892	1892	1892	100
545	20240404	115900	97726992	1892	1892	1892	1892	306
546	20240404	115800	97148040	1892	1892	1892	1892	0
547	20240404	115700	97148040	1892	1892	1892	1892	0
548	20240404	115600	97148040	1892	1892	1892	1892	0
549	20240404	115500	97148040	1892	1892	1892	1892	0
550	20240404	115400	97148040	1892	1892	1892	1892	30
551	20240404	115300	97091280	1892	1892	1892	1892	0
552	20240404	115200	97091280	1892	1892	1892	1892	0
553	20240404	115100	97091280	1892	1892	1892	1892	0
554	20240404	115000	97091280	1892	1892	1892	1892	790
555	20240404	114900	95596600	1892	1892	1892	1892	210
556	20240404	114800	95199280	1892	1892	1892	1892	1000
557	20240404	114700	93307280	1896	1896	1896	1896	1449
558	20240404	114600	90559976	1896	1896	1896	1896	0
559	20240404	114500	90559976	1896	1896	1896	1896	1
560	20240404	114400	90558080	1892	1892	1892	1892	1
561	20240404	114300	90556188	1891	1891	1891	1891	1
562	20240404	114200	90554297	1896	1896	1896	1896	3
563	20240404	114100	90548609	1896	1893	1896	1891	798
564	20240404	114000	89039380	1896	1894	1896	1894	11
565	20240404	113900	89018544	1895	1895	1895	1895	0
566	20240404	113800	89018544	1895	1895	1895	1895	1
567	20240404	113700	89016649	1895	1895	1895	1895	0
568	20240404	113600	89016649	1895	1895	1895	1895	1
569	20240404	113500	89014754	1895	1895	1895	1895	10
570	20240404	113400	88995804	1896	1896	1896	1896	12
571	20240404	113300	88973052	1897	1897	1897	1897	0
572	20240404	113200	88973052	1897	1897	1897	1897	10
573	20240404	113100	88954082	1892	1892	1892	1892	1000
574	20240404	113000	87062082	1897	1893	1897	1893	1399
575	20240404	112900	84412402	1893	1894	1894	1893	516
576	20240404	112800	83435281	1895	1895	1895	1895	1000
577	20240404	112700	81540281	1897	1897	1897	1897	0
578	20240404	112600	81540281	1897	1897	1897	1897	42
579	20240404	112500	81460607	1897	1897	1897	1897	0
580	20240404	112400	81460607	1897	1897	1897	1897	0
581	20240404	112300	81460607	1897	1897	1897	1897	0
582	20240404	112200	81460607	1897	1897	1897	1897	0
583	20240404	112100	81460607	1897	1897	1897	1897	14
584	20240404	112000	81434049	1897	1897	1897	1897	6
585	20240404	111900	81422667	1897	1897	1897	1897	0
586	20240404	111800	81422667	1897	1894	1897	1894	11
587	20240404	111700	81401803	1894	1894	1894	1894	77
588	20240404	111600	81255965	1897	1897	1897	1897	5
589	20240404	111500	81246480	1897	1897	1897	1897	0
590	20240404	111400	81246480	1897	1897	1897	1897	0
591	20240404	111300	81246480	1897	1894	1897	1894	4
592	20240404	111200	81238898	1897	1897	1897	1897	0
593	20240404	111100	81238898	1897	1897	1897	1897	0
594	20240404	111000	81238898	1897	1897	1897	1897	0
595	20240404	110900	81238898	1897	1897	1897	1897	0
596	20240404	110800	81238898	1897	1897	1897	1897	0
597	20240404	110700	81238898	1897	1897	1897	1897	5
598	20240404	110600	81229413	1897	1897	1897	1897	9
599	20240404	110500	81212340	1891	1891	1891	1891	0
600	20240404	110400	81212340	1891	1891	1891	1891	1400
601	20240404	110300	78564940	1891	1891	1891	1891	0
602	20240404	110200	78564940	1891	1891	1891	1891	50
603	20240404	110100	78470390	1891	1891	1891	1891	0
604	20240404	110000	78470390	1891	1891	1891	1891	0
605	20240404	105900	78470390	1891	1892	1892	1891	100
606	20240404	105800	78281287	1898	1898	1898	1898	0
607	20240404	105700	78281287	1898	1898	1898	1898	0
608	20240404	105600	78281287	1898	1898	1898	1898	0
609	20240404	105500	78281287	1898	1898	1898	1898	1
610	20240404	105400	78279389	1891	1891	1891	1891	1
611	20240404	105300	78277498	1891	1893	1893	1891	3487
612	20240404	105200	71680166	1893	1893	1893	1893	100
613	20240404	105100	71490866	1898	1898	1898	1898	0
614	20240404	105000	71490866	1898	1898	1898	1898	0
615	20240404	104900	71490866	1898	1898	1898	1898	30
616	20240404	104800	71433926	1893	1893	1893	1893	100
617	20240404	104700	71244626	1899	1899	1899	1899	0
618	20240404	104600	71244626	1899	1899	1899	1899	0
619	20240404	104500	71244626	1899	1899	1899	1899	0
620	20240404	104400	71244626	1899	1899	1899	1899	1
621	20240404	104300	71242727	1892	1892	1892	1892	0
622	20240404	104200	71242727	1892	1892	1892	1892	0
623	20240404	104100	71242727	1892	1892	1892	1892	0
624	20240404	104000	71242727	1892	1892	1892	1892	0
625	20240404	103900	71242727	1892	1892	1892	1892	0
626	20240404	103800	71242727	1892	1892	1892	1892	100
627	20240404	103700	71053527	1892	1892	1892	1892	200
628	20240404	103600	70675127	1893	1893	1893	1893	100
629	20240404	103500	70485827	1892	1892	1892	1892	0
630	20240404	103400	70485827	1892	1892	1892	1892	0
631	20240404	103300	70485827	1892	1892	1892	1892	0
632	20240404	103200	70485827	1892	1892	1892	1892	1
633	20240404	103100	70483935	1900	1898	1900	1898	2000
634	20240404	103000	66685040	1892	1892	1892	1892	0
635	20240404	102900	66685040	1892	1892	1892	1892	0
636	20240404	102800	66685040	1892	1892	1892	1892	0
637	20240404	102700	66685040	1892	1892	1892	1892	0
638	20240404	102600	66685040	1892	1892	1892	1892	0
639	20240404	102500	66685040	1892	1895	1895	1892	6042
640	20240404	102400	55241062	1895	1900	1900	1895	78
641	20240404	102300	55093247	1895	1895	1895	1895	0
642	20240404	102200	55093247	1895	1900	1900	1895	63
643	20240404	102100	54973797	1900	1900	1900	1900	2
644	20240404	102000	54969997	1900	1900	1900	1900	0
645	20240404	101900	54969997	1900	1900	1900	1900	400
646	20240404	101800	54209997	1901	1900	1901	1900	122
647	20240404	101700	53978105	1902	1902	1902	1902	50
648	20240404	101600	53883005	1903	1898	1903	1898	2000
649	20240404	101500	50081173	1893	1895	1895	1893	300
650	20240404	101400	49513241	1898	1898	1898	1898	0
651	20240404	101300	49513241	1898	1898	1898	1898	0
652	20240404	101200	49513241	1898	1898	1898	1898	0
653	20240404	101100	49513241	1898	1898	1898	1898	10
654	20240404	101000	49494261	1899	1899	1899	1899	0
655	20240404	100900	49494261	1899	1899	1899	1899	1
656	20240404	100800	49492362	1893	1894	1894	1893	645
657	20240404	100700	48270741	1900	1900	1900	1900	50
658	20240404	100600	48175741	1901	1901	1901	1901	5
659	20240404	100500	48166236	1895	1895	1895	1895	2
660	20240404	100400	48162446	1901	1901	1901	1901	10
661	20240404	100300	48143436	1894	1894	1894	1894	1006
662	20240404	100200	46238072	1901	1901	1901	1901	0
663	20240404	100100	46238072	1901	1901	1901	1901	3
664	20240404	100000	46232369	1902	1902	1902	1902	0
665	20240404	095900	46232369	1902	1902	1902	1902	1001
666	20240404	095800	44328467	1903	1903	1903	1903	0
667	20240404	095700	44328467	1903	1903	1903	1903	0
668	20240404	095600	44328467	1903	1902	1903	1902	6
669	20240404	095500	44317054	1902	1902	1902	1902	10
670	20240404	095400	44298034	1902	1894	1902	1894	22
671	20240404	095300	44256245	1894	1894	1894	1894	2
672	20240404	095200	44252457	1899	1899	1899	1899	1
673	20240404	095100	44250558	1894	1894	1894	1894	8
674	20240404	095000	44235406	1900	1900	1900	1900	0
675	20240404	094900	44235406	1900	1900	1900	1900	54
676	20240404	094800	44132806	1901	1901	1901	1901	0
677	20240404	094700	44132806	1901	1901	1901	1901	2
678	20240404	094600	44129004	1901	1896	1901	1893	510
679	20240404	094500	43162612	1897	1897	1897	1897	10
680	20240404	094400	43143642	1901	1901	1901	1901	7
681	20240404	094300	43130335	1901	1896	1901	1896	11
682	20240404	094200	43109429	1896	1896	1896	1896	0
683	20240404	094100	43109429	1896	1896	1896	1896	40
684	20240404	094000	43033589	1901	1901	1901	1901	42
685	20240404	093900	42953747	1901	1901	1901	1901	9
686	20240404	093800	42936638	1895	1895	1895	1895	0
687	20240404	093700	42936638	1895	1896	1896	1895	900
688	20240404	093600	41231137	1895	1896	1896	1895	232
689	20240404	093500	40791397	1896	1896	1896	1896	50
690	20240404	093400	40696597	1899	1897	1899	1897	4657
691	20240404	093300	31861868	1897	1897	1897	1897	0
692	20240404	093200	31861868	1897	1899	1899	1897	3573
693	20240404	093100	25076763	1900	1899	1900	1899	2
694	20240404	093000	25072964	1899	1900	1900	1899	307
695	20240404	092900	24489869	1900	1900	1900	1900	21
696	20240404	092800	24449969	1900	1900	1900	1900	150
697	20240404	092700	24164969	1900	1900	1900	1900	0
698	20240404	092600	24164969	1900	1900	1900	1900	300
699	20240404	092500	23594969	1900	1900	1900	1900	0
700	20240404	092400	23594969	1900	1899	1900	1899	423
701	20240404	092300	22791279	1899	1899	1899	1899	0
702	20240404	092200	22791279	1899	1899	1899	1899	1000
703	20240404	092100	20892279	1899	1899	1899	1899	2
704	20240404	092000	20888481	1899	1904	1904	1899	119
705	20240404	091900	20662250	1904	1904	1904	1904	1
706	20240404	091800	20660346	1904	1904	1904	1904	0
707	20240404	091700	20660346	1904	1901	1904	1901	3047
708	20240404	091600	14862409	1901	1899	1901	1899	104
709	20240404	091500	14664907	1899	1899	1899	1899	23
710	20240404	091400	14621230	1899	1902	1902	1899	14
711	20240404	091300	14594617	1902	1892	1902	1892	137
712	20240404	091200	14334703	1892	1901	1901	1892	203
713	20240404	091100	13948827	1892	1901	1901	1892	981
714	20240404	091000	12083982	1903	1900	1904	1900	1254
715	20240404	090900	9698075	1900	1900	1900	1900	0
716	20240404	090800	9698075	1900	1900	1900	1900	0
717	20240404	090700	9698075	1900	1900	1905	1900	2651
718	20240404	090600	4657991	1900	1900	1900	1900	527
719	20240404	090500	3656691	1901	1901	1901	1901	0
720	20240404	090400	3656691	1901	1901	1901	1901	94
721	20240404	090300	3477997	1891	1891	1891	1891	0
722	20240404	090200	3477997	1891	1891	1891	1891	0
723	20240404	090100	3477997	1891	1891	1891	1891	415
724	20240404	090000	2693232	1902	1902	1902	1902	1416