KissMeData/299170/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210600	91462094	1870	1870	1870	1870	468
3	20240424	210500	91462094	1870	1870	1870	1870	0
4	20240424	210400	91462094	1870	1870	1870	1870	0
5	20240424	210300	91462094	1870	1870	1870	1870	0
6	20240424	210200	91462094	1870	1870	1870	1870	0
7	20240424	210100	91462094	1870	1870	1870	1870	0
8	20240424	210000	91462094	1870	1870	1870	1870	0
9	20240424	205900	91462094	1870	1870	1870	1870	0
10	20240424	205800	91462094	1870	1870	1870	1870	0
11	20240424	205700	91462094	1870	1870	1870	1870	0
12	20240424	205600	91462094	1870	1870	1870	1870	0
13	20240424	205500	91462094	1870	1870	1870	1870	0
14	20240424	205400	91462094	1870	1870	1870	1870	0
15	20240424	205300	91462094	1870	1870	1870	1870	0
16	20240424	205200	91462094	1870	1870	1870	1870	0
17	20240424	205100	91462094	1870	1870	1870	1870	0
18	20240424	205000	91462094	1870	1870	1870	1870	0
19	20240424	204900	91462094	1870	1870	1870	1870	0
20	20240424	204800	91462094	1870	1870	1870	1870	0
21	20240424	204700	91462094	1870	1870	1870	1870	0
22	20240424	204600	91462094	1870	1870	1870	1870	0
23	20240424	204500	91462094	1870	1870	1870	1870	0
24	20240424	204400	91462094	1870	1870	1870	1870	0
25	20240424	204300	91462094	1870	1870	1870	1870	0
26	20240424	204200	91462094	1870	1870	1870	1870	0
27	20240424	204100	91462094	1870	1870	1870	1870	0
28	20240424	204000	91462094	1870	1870	1870	1870	0
29	20240424	203900	91462094	1870	1870	1870	1870	0
30	20240424	203800	91462094	1870	1870	1870	1870	0
31	20240424	203700	91462094	1870	1870	1870	1870	0
32	20240424	203600	91462094	1870	1870	1870	1870	468
33	20240424	203500	91462094	1870	1870	1870	1870	0
34	20240424	203400	91462094	1870	1870	1870	1870	0
35	20240424	203300	91462094	1870	1870	1870	1870	0
36	20240424	203200	91462094	1870	1870	1870	1870	0
37	20240424	203100	91462094	1870	1870	1870	1870	0
38	20240424	203000	91462094	1870	1870	1870	1870	0
39	20240424	202900	91462094	1870	1870	1870	1870	0
40	20240424	202800	91462094	1870	1870	1870	1870	0
41	20240424	202700	91462094	1870	1870	1870	1870	0
42	20240424	202600	91462094	1870	1870	1870	1870	0
43	20240424	202500	91462094	1870	1870	1870	1870	0
44	20240424	202400	91462094	1870	1870	1870	1870	0
45	20240424	202300	91462094	1870	1870	1870	1870	0
46	20240424	202200	91462094	1870	1870	1870	1870	0
47	20240424	202100	91462094	1870	1870	1870	1870	0
48	20240424	202000	91462094	1870	1870	1870	1870	0
49	20240424	201900	91462094	1870	1870	1870	1870	0
50	20240424	201800	91462094	1870	1870	1870	1870	0
51	20240424	201700	91462094	1870	1870	1870	1870	0
52	20240424	201600	91462094	1870	1870	1870	1870	0
53	20240424	201500	91462094	1870	1870	1870	1870	0
54	20240424	201400	91462094	1870	1870	1870	1870	0
55	20240424	201300	91462094	1870	1870	1870	1870	0
56	20240424	201200	91462094	1870	1870	1870	1870	0
57	20240424	201100	91462094	1870	1870	1870	1870	0
58	20240424	201000	91462094	1870	1870	1870	1870	0
59	20240424	200900	91462094	1870	1870	1870	1870	0
60	20240424	200800	91462094	1870	1870	1870	1870	0
61	20240424	200700	91462094	1870	1870	1870	1870	0
62	20240424	200600	91462094	1870	1870	1870	1870	468
63	20240424	200500	91462094	1870	1870	1870	1870	0
64	20240424	200400	91462094	1870	1870	1870	1870	0
65	20240424	200300	91462094	1870	1870	1870	1870	0
66	20240424	200200	91462094	1870	1870	1870	1870	0
67	20240424	200100	91462094	1870	1870	1870	1870	0
68	20240424	200000	91462094	1870	1870	1870	1870	0
69	20240424	195900	91462094	1870	1870	1870	1870	0
70	20240424	195800	91462094	1870	1870	1870	1870	0
71	20240424	195700	91462094	1870	1870	1870	1870	0
72	20240424	195600	91462094	1870	1870	1870	1870	0
73	20240424	195500	91462094	1870	1870	1870	1870	0
74	20240424	195400	91462094	1870	1870	1870	1870	0
75	20240424	195300	91462094	1870	1870	1870	1870	0
76	20240424	195200	91462094	1870	1870	1870	1870	0
77	20240424	195100	91462094	1870	1870	1870	1870	0
78	20240424	195000	91462094	1870	1870	1870	1870	0
79	20240424	194900	91462094	1870	1870	1870	1870	0
80	20240424	194800	91462094	1870	1870	1870	1870	0
81	20240424	194700	91462094	1870	1870	1870	1870	0
82	20240424	194600	91462094	1870	1870	1870	1870	0
83	20240424	194500	91462094	1870	1870	1870	1870	0
84	20240424	194400	91462094	1870	1870	1870	1870	0
85	20240424	194300	91462094	1870	1870	1870	1870	0
86	20240424	194200	91462094	1870	1870	1870	1870	0
87	20240424	194100	91462094	1870	1870	1870	1870	0
88	20240424	194000	91462094	1870	1870	1870	1870	0
89	20240424	193900	91462094	1870	1870	1870	1870	0
90	20240424	193800	91462094	1870	1870	1870	1870	0
91	20240424	193700	91462094	1870	1870	1870	1870	0
92	20240424	193600	91462094	1870	1870	1870	1870	468
93	20240424	193500	91462094	1870	1870	1870	1870	0
94	20240424	193400	91462094	1870	1870	1870	1870	0
95	20240424	193300	91462094	1870	1870	1870	1870	0
96	20240424	193200	91462094	1870	1870	1870	1870	0
97	20240424	193100	91462094	1870	1870	1870	1870	0
98	20240424	193000	91462094	1870	1870	1870	1870	0
99	20240424	192900	91462094	1870	1870	1870	1870	0
100	20240424	192800	91462094	1870	1870	1870	1870	0
101	20240424	192700	91462094	1870	1870	1870	1870	0
102	20240424	192600	91462094	1870	1870	1870	1870	0
103	20240424	192500	91462094	1870	1870	1870	1870	0
104	20240424	192400	91462094	1870	1870	1870	1870	0
105	20240424	192300	91462094	1870	1870	1870	1870	0
106	20240424	192200	91462094	1870	1870	1870	1870	0
107	20240424	192100	91462094	1870	1870	1870	1870	0
108	20240424	192000	91462094	1870	1870	1870	1870	0
109	20240424	191900	91462094	1870	1870	1870	1870	0
110	20240424	191800	91462094	1870	1870	1870	1870	0
111	20240424	191700	91462094	1870	1870	1870	1870	0
112	20240424	191600	91462094	1870	1870	1870	1870	0
113	20240424	191500	91462094	1870	1870	1870	1870	0
114	20240424	191400	91462094	1870	1870	1870	1870	0
115	20240424	191300	91462094	1870	1870	1870	1870	0
116	20240424	191200	91462094	1870	1870	1870	1870	0
117	20240424	191100	91462094	1870	1870	1870	1870	0
118	20240424	191000	91462094	1870	1870	1870	1870	0
119	20240424	190900	91462094	1870	1870	1870	1870	0
120	20240424	190800	91462094	1870	1870	1870	1870	0
121	20240424	190700	91462094	1870	1870	1870	1870	0
122	20240424	190600	91462094	1870	1870	1870	1870	468
123	20240424	190500	91462094	1870	1870	1870	1870	0
124	20240424	190400	91462094	1870	1870	1870	1870	0
125	20240424	190300	91462094	1870	1870	1870	1870	0
126	20240424	190200	91462094	1870	1870	1870	1870	0
127	20240424	190100	91462094	1870	1870	1870	1870	0
128	20240424	190000	91462094	1870	1870	1870	1870	0
129	20240424	185900	91462094	1870	1870	1870	1870	0
130	20240424	185800	91462094	1870	1870	1870	1870	0
131	20240424	185700	91462094	1870	1870	1870	1870	0
132	20240424	185600	91462094	1870	1870	1870	1870	0
133	20240424	185500	91462094	1870	1870	1870	1870	0
134	20240424	185400	91462094	1870	1870	1870	1870	0
135	20240424	185300	91462094	1870	1870	1870	1870	0
136	20240424	185200	91462094	1870	1870	1870	1870	0
137	20240424	185100	91462094	1870	1870	1870	1870	0
138	20240424	185000	91462094	1870	1870	1870	1870	0
139	20240424	184900	91462094	1870	1870	1870	1870	0
140	20240424	184800	91462094	1870	1870	1870	1870	0
141	20240424	184700	91462094	1870	1870	1870	1870	0
142	20240424	184600	91462094	1870	1870	1870	1870	0
143	20240424	184500	91462094	1870	1870	1870	1870	0
144	20240424	184400	91462094	1870	1870	1870	1870	0
145	20240424	184300	91462094	1870	1870	1870	1870	0
146	20240424	184200	91462094	1870	1870	1870	1870	0
147	20240424	184100	91462094	1870	1870	1870	1870	0
148	20240424	184000	91462094	1870	1870	1870	1870	0
149	20240424	183900	91462094	1870	1870	1870	1870	0
150	20240424	183800	91462094	1870	1870	1870	1870	0
151	20240424	183700	91462094	1870	1870	1870	1870	0
152	20240424	183600	91462094	1870	1870	1870	1870	468
153	20240424	183500	91462094	1870	1870	1870	1870	0
154	20240424	183400	91462094	1870	1870	1870	1870	0
155	20240424	183300	91462094	1870	1870	1870	1870	0
156	20240424	183200	91462094	1870	1870	1870	1870	0
157	20240424	183100	91462094	1870	1870	1870	1870	0
158	20240424	183000	91462094	1870	1870	1870	1870	0
159	20240424	182900	91462094	1870	1870	1870	1870	0
160	20240424	182800	91462094	1870	1870	1870	1870	0
161	20240424	182700	91462094	1870	1870	1870	1870	0
162	20240424	182600	91462094	1870	1870	1870	1870	0
163	20240424	182500	91462094	1870	1870	1870	1870	0
164	20240424	182400	91462094	1870	1870	1870	1870	0
165	20240424	182300	91462094	1870	1870	1870	1870	0
166	20240424	182200	91462094	1870	1870	1870	1870	0
167	20240424	182100	91462094	1870	1870	1870	1870	0
168	20240424	182000	91462094	1870	1870	1870	1870	0
169	20240424	181900	91462094	1870	1870	1870	1870	0
170	20240424	181800	91462094	1870	1870	1870	1870	0
171	20240424	181700	91462094	1870	1870	1870	1870	0
172	20240424	181600	91462094	1870	1870	1870	1870	0
173	20240424	181500	91462094	1870	1870	1870	1870	0
174	20240424	181400	91462094	1870	1870	1870	1870	0
175	20240424	181300	91462094	1870	1870	1870	1870	0
176	20240424	181200	91462094	1870	1870	1870	1870	0
177	20240424	181100	91462094	1870	1870	1870	1870	0
178	20240424	181000	91462094	1870	1870	1870	1870	0
179	20240424	180900	91462094	1870	1870	1870	1870	0
180	20240424	180800	91462094	1870	1870	1870	1870	0
181	20240424	180700	91462094	1870	1870	1870	1870	0
182	20240424	180600	91462094	1870	1870	1870	1870	468
183	20240424	180500	91462094	1870	1870	1870	1870	0
184	20240424	180400	91462094	1870	1870	1870	1870	0
185	20240424	180300	91462094	1870	1870	1870	1870	0
186	20240424	180200	91462094	1870	1870	1870	1870	0
187	20240424	180100	91462094	1870	1870	1870	1870	0
188	20240424	180000	91462094	1870	1870	1870	1870	0
189	20240424	175900	91462094	1870	1870	1870	1870	0
190	20240424	175800	91462094	1870	1870	1870	1870	0
191	20240424	175700	91462094	1870	1870	1870	1870	0
192	20240424	175600	91462094	1870	1870	1870	1870	0
193	20240424	175500	91462094	1870	1870	1870	1870	0
194	20240424	175400	91462094	1870	1870	1870	1870	0
195	20240424	175300	91462094	1870	1870	1870	1870	0
196	20240424	175200	91462094	1870	1870	1870	1870	0
197	20240424	175100	91462094	1870	1870	1870	1870	0
198	20240424	175000	91462094	1870	1870	1870	1870	0
199	20240424	174900	91462094	1870	1870	1870	1870	0
200	20240424	174800	91462094	1870	1870	1870	1870	0
201	20240424	174700	91462094	1870	1870	1870	1870	0
202	20240424	174600	91462094	1870	1870	1870	1870	0
203	20240424	174500	91462094	1870	1870	1870	1870	0
204	20240424	174400	91462094	1870	1870	1870	1870	0
205	20240424	174300	91462094	1870	1870	1870	1870	0
206	20240424	174200	91462094	1870	1870	1870	1870	0
207	20240424	174100	91462094	1870	1870	1870	1870	0
208	20240424	174000	91462094	1870	1870	1870	1870	0
209	20240424	173900	91462094	1870	1870	1870	1870	0
210	20240424	173800	91462094	1870	1870	1870	1870	0
211	20240424	173700	91462094	1870	1870	1870	1870	0
212	20240424	173600	91462094	1870	1870	1870	1870	468
213	20240424	173500	91462094	1870	1870	1870	1870	0
214	20240424	173400	91462094	1870	1870	1870	1870	0
215	20240424	173300	91462094	1870	1870	1870	1870	0
216	20240424	173200	91462094	1870	1870	1870	1870	0
217	20240424	173100	91462094	1870	1870	1870	1870	0
218	20240424	173000	91462094	1870	1870	1870	1870	0
219	20240424	172900	91462094	1870	1870	1870	1870	0
220	20240424	172800	91462094	1870	1870	1870	1870	0
221	20240424	172700	91462094	1870	1870	1870	1870	0
222	20240424	172600	91462094	1870	1870	1870	1870	0
223	20240424	172500	91462094	1870	1870	1870	1870	0
224	20240424	172400	91462094	1870	1870	1870	1870	0
225	20240424	172300	91462094	1870	1870	1870	1870	0
226	20240424	172200	91462094	1870	1870	1870	1870	0
227	20240424	172100	91462094	1870	1870	1870	1870	0
228	20240424	172000	91462094	1870	1870	1870	1870	0
229	20240424	171900	91462094	1870	1870	1870	1870	0
230	20240424	171800	91462094	1870	1870	1870	1870	0
231	20240424	171700	91462094	1870	1870	1870	1870	0
232	20240424	171600	91462094	1870	1870	1870	1870	0
233	20240424	171500	91462094	1870	1870	1870	1870	0
234	20240424	171400	91462094	1870	1870	1870	1870	0
235	20240424	171300	91462094	1870	1870	1870	1870	0
236	20240424	171200	91462094	1870	1870	1870	1870	0
237	20240424	171100	91462094	1870	1870	1870	1870	0
238	20240424	171000	91462094	1870	1870	1870	1870	0
239	20240424	170900	91462094	1870	1870	1870	1870	0
240	20240424	170800	91462094	1870	1870	1870	1870	0
241	20240424	170700	91462094	1870	1870	1870	1870	0
242	20240424	170600	91462094	1870	1870	1870	1870	468
243	20240424	170500	91462094	1870	1870	1870	1870	0
244	20240424	170400	91462094	1870	1870	1870	1870	0
245	20240424	170300	91462094	1870	1870	1870	1870	0
246	20240424	170200	91462094	1870	1870	1870	1870	0
247	20240424	170100	91462094	1870	1870	1870	1870	0
248	20240424	170000	91462094	1870	1870	1870	1870	0
249	20240424	165900	91462094	1870	1870	1870	1870	0
250	20240424	165800	91462094	1870	1870	1870	1870	0
251	20240424	165700	91462094	1870	1870	1870	1870	0
252	20240424	165600	91462094	1870	1870	1870	1870	0
253	20240424	165500	91462094	1870	1870	1870	1870	0
254	20240424	165400	91462094	1870	1870	1870	1870	0
255	20240424	165300	91462094	1870	1870	1870	1870	0
256	20240424	165200	91462094	1870	1870	1870	1870	0
257	20240424	165100	91462094	1870	1870	1870	1870	0
258	20240424	165000	91462094	1870	1870	1870	1870	0
259	20240424	164900	91462094	1870	1870	1870	1870	0
260	20240424	164800	91462094	1870	1870	1870	1870	0
261	20240424	164700	91462094	1870	1870	1870	1870	0
262	20240424	164600	91462094	1870	1870	1870	1870	0
263	20240424	164500	91462094	1870	1870	1870	1870	0
264	20240424	164400	91462094	1870	1870	1870	1870	0
265	20240424	164300	91462094	1870	1870	1870	1870	0
266	20240424	164200	91462094	1870	1870	1870	1870	0
267	20240424	164100	91462094	1870	1870	1870	1870	0
268	20240424	164000	91462094	1870	1870	1870	1870	0
269	20240424	163900	91462094	1870	1870	1870	1870	0
270	20240424	163800	91462094	1870	1870	1870	1870	0
271	20240424	163700	91462094	1870	1870	1870	1870	0
272	20240424	163600	91462094	1870	1870	1870	1870	468
273	20240424	163500	91462094	1870	1870	1870	1870	0
274	20240424	163400	91462094	1870	1870	1870	1870	0
275	20240424	163300	91462094	1870	1870	1870	1870	0
276	20240424	163200	91462094	1870	1870	1870	1870	0
277	20240424	163100	91462094	1870	1870	1870	1870	0
278	20240424	163000	91462094	1870	1870	1870	1870	0
279	20240424	162900	91462094	1870	1870	1870	1870	0
280	20240424	162800	91462094	1870	1870	1870	1870	0
281	20240424	162700	91462094	1870	1870	1870	1870	0
282	20240424	162600	91462094	1870	1870	1870	1870	0
283	20240424	162500	91462094	1870	1870	1870	1870	0
284	20240424	162400	91462094	1870	1870	1870	1870	0
285	20240424	162300	91462094	1870	1870	1870	1870	0
286	20240424	162200	91462094	1870	1870	1870	1870	0
287	20240424	162100	91462094	1870	1870	1870	1870	0
288	20240424	162000	91462094	1870	1870	1870	1870	0
289	20240424	161900	91462094	1870	1870	1870	1870	0
290	20240424	161800	91462094	1870	1870	1870	1870	0
291	20240424	161700	91462094	1870	1870	1870	1870	0
292	20240424	161600	91462094	1870	1870	1870	1870	0
293	20240424	161500	91462094	1870	1870	1870	1870	0
294	20240424	161400	91462094	1870	1870	1870	1870	0
295	20240424	161300	91462094	1870	1870	1870	1870	0
296	20240424	161200	91462094	1870	1870	1870	1870	0
297	20240424	161100	91462094	1870	1870	1870	1870	0
298	20240424	161000	91462094	1870	1870	1870	1870	0
299	20240424	160900	91462094	1870	1870	1870	1870	0
300	20240424	160800	91462094	1870	1870	1870	1870	0
301	20240424	160700	91462094	1870	1870	1870	1870	0
302	20240424	160600	91462094	1870	1870	1870	1870	468
303	20240424	160500	91462094	1870	1870	1870	1870	0
304	20240424	160400	91462094	1870	1870	1870	1870	0
305	20240424	160300	91462094	1870	1870	1870	1870	0
306	20240424	160200	91462094	1870	1870	1870	1870	0
307	20240424	160100	91462094	1870	1870	1870	1870	0
308	20240424	160000	91462094	1870	1870	1870	1870	0
309	20240424	155900	91462094	1870	1870	1870	1870	0
310	20240424	155800	91462094	1870	1870	1870	1870	0
311	20240424	155700	91462094	1870	1870	1870	1870	0
312	20240424	155600	91462094	1870	1870	1870	1870	0
313	20240424	155500	91462094	1870	1870	1870	1870	0
314	20240424	155400	91462094	1870	1870	1870	1870	0
315	20240424	155300	91462094	1870	1870	1870	1870	0
316	20240424	155200	91462094	1870	1870	1870	1870	0
317	20240424	155100	91462094	1870	1870	1870	1870	0
318	20240424	155000	91462094	1870	1870	1870	1870	0
319	20240424	154900	91462094	1870	1870	1870	1870	0
320	20240424	154800	91462094	1870	1870	1870	1870	0
321	20240424	154700	91462094	1870	1870	1870	1870	0
322	20240424	154600	91462094	1870	1870	1870	1870	0
323	20240424	154500	91462094	1870	1870	1870	1870	0
324	20240424	154400	91462094	1870	1870	1870	1870	0
325	20240424	154300	91462094	1870	1870	1870	1870	0
326	20240424	154200	91462094	1870	1870	1870	1870	0
327	20240424	154100	91462094	1870	1870	1870	1870	0
328	20240424	154000	91462094	1870	1870	1870	1870	0
329	20240424	153900	91462094	1870	1870	1870	1870	0
330	20240424	153800	91462094	1870	1870	1870	1870	0
331	20240424	153700	91462094	1870	1870	1870	1870	0
332	20240424	153600	91462094	1870	1870	1870	1870	468
333	20240424	153500	91462094	1870	1870	1870	1870	0
334	20240424	153400	91462094	1870	1870	1870	1870	0
335	20240424	153300	91462094	1870	1870	1870	1870	0
336	20240424	153200	91462094	1870	1870	1870	1870	0
337	20240424	153100	91462094	1870	1870	1870	1870	0
338	20240424	153000	91462094	1870	1870	1870	1870	468
339	20240424	152900	90586934	1873	1873	1873	1873	0
340	20240424	152800	90586934	1873	1873	1873	1873	0
341	20240424	152700	90586934	1873	1873	1873	1873	0
342	20240424	152600	90586934	1873	1873	1873	1873	0
343	20240424	152500	90586934	1873	1873	1873	1873	0
344	20240424	152400	90586934	1873	1873	1873	1873	0
345	20240424	152300	90586934	1873	1873	1873	1873	0
346	20240424	152200	90586934	1873	1873	1873	1873	0
347	20240424	152100	90586934	1873	1873	1873	1873	0
348	20240424	152000	90586934	1873	1873	1873	1873	0
349	20240424	151900	90586934	1873	1873	1873	1873	0
350	20240424	151800	90586934	1873	1873	1873	1873	1000
351	20240424	151700	88713934	1873	1873	1873	1873	10
352	20240424	151600	88695204	1873	1860	1873	1860	151
353	20240424	151500	88414331	1873	1873	1873	1873	0
354	20240424	151400	88414331	1873	1873	1873	1873	0
355	20240424	151300	88414331	1873	1873	1873	1873	0
356	20240424	151200	88414331	1873	1873	1873	1873	1
357	20240424	151100	88412458	1867	1867	1867	1867	1
358	20240424	151000	88410591	1873	1873	1873	1873	0
359	20240424	150900	88410591	1873	1873	1873	1873	0
360	20240424	150800	88410591	1873	1873	1873	1873	0
361	20240424	150700	88410591	1873	1868	1873	1868	54
362	20240424	150600	88309674	1868	1868	1868	1868	27
363	20240424	150500	88259238	1859	1870	1870	1859	2980
364	20240424	150400	82714502	1870	1874	1874	1860	5002
365	20240424	150300	73408290	1875	1875	1875	1875	0
366	20240424	150200	73408290	1875	1875	1875	1862	10272
367	20240424	150100	54259597	1867	1870	1870	1867	2272
368	20240424	150000	50017152	1870	1870	1870	1870	200
369	20240424	145900	49643152	1875	1875	1875	1875	0
370	20240424	145800	49643152	1875	1875	1875	1875	0
371	20240424	145700	49643152	1875	1875	1875	1875	0
372	20240424	145600	49643152	1875	1875	1875	1875	0
373	20240424	145500	49643152	1875	1875	1875	1875	0
374	20240424	145400	49643152	1875	1875	1875	1875	0
375	20240424	145300	49643152	1875	1875	1875	1875	0
376	20240424	145200	49643152	1875	1875	1875	1875	0
377	20240424	145100	49643152	1875	1868	1875	1868	301
378	20240424	145000	49080877	1868	1868	1868	1868	0
379	20240424	144900	49080877	1868	1868	1868	1868	0
380	20240424	144800	49080877	1868	1868	1868	1868	0
381	20240424	144700	49080877	1868	1868	1868	1868	5
382	20240424	144600	49071537	1875	1875	1875	1875	0
383	20240424	144500	49071537	1875	1875	1875	1875	0
384	20240424	144400	49071537	1875	1875	1875	1875	0
385	20240424	144300	49071537	1875	1875	1875	1875	0
386	20240424	144200	49071537	1875	1875	1875	1875	0
387	20240424	144100	49071537	1875	1875	1875	1875	0
388	20240424	144000	49071537	1875	1875	1875	1875	2
389	20240424	143900	49067787	1876	1876	1876	1876	0
390	20240424	143800	49067787	1876	1876	1876	1876	0
391	20240424	143700	49067787	1876	1876	1876	1876	0
392	20240424	143600	49067787	1876	1876	1876	1876	0
393	20240424	143500	49067787	1876	1869	1876	1869	200
394	20240424	143400	48693930	1870	1873	1873	1870	2975
395	20240424	143300	43129827	1873	1875	1875	1873	1000
396	20240424	143200	41256779	1876	1876	1876	1876	76
397	20240424	143100	41114203	1876	1876	1876	1876	0
398	20240424	143000	41114203	1876	1876	1876	1876	0
399	20240424	142900	41114203	1876	1876	1876	1876	0
400	20240424	142800	41114203	1876	1876	1876	1876	0
401	20240424	142700	41114203	1876	1876	1876	1876	13
402	20240424	142600	41089815	1876	1876	1876	1876	0
403	20240424	142500	41089815	1876	1876	1876	1876	0
404	20240424	142400	41089815	1876	1876	1876	1876	0
405	20240424	142300	41089815	1876	1876	1876	1876	0
406	20240424	142200	41089815	1876	1876	1876	1876	0
407	20240424	142100	41089815	1876	1876	1876	1876	0
408	20240424	142000	41089815	1876	1876	1876	1876	0
409	20240424	141900	41089815	1876	1876	1876	1876	0
410	20240424	141800	41089815	1876	1876	1876	1876	0
411	20240424	141700	41089815	1876	1876	1876	1876	53
412	20240424	141600	40990387	1876	1876	1876	1876	0
413	20240424	141500	40990387	1876	1876	1876	1876	0
414	20240424	141400	40990387	1876	1876	1876	1876	0
415	20240424	141300	40990387	1876	1876	1876	1876	0
416	20240424	141200	40990387	1876	1876	1876	1876	0
417	20240424	141100	40990387	1876	1876	1876	1876	0
418	20240424	141000	40990387	1876	1876	1876	1876	0
419	20240424	140900	40990387	1876	1876	1876	1876	0
420	20240424	140800	40990387	1876	1876	1876	1876	0
421	20240424	140700	40990387	1876	1876	1876	1876	0
422	20240424	140600	40990387	1876	1876	1876	1876	0
423	20240424	140500	40990387	1876	1876	1876	1876	0
424	20240424	140400	40990387	1876	1876	1876	1876	0
425	20240424	140300	40990387	1876	1875	1876	1875	2
426	20240424	140200	40986636	1874	1874	1874	1874	0
427	20240424	140100	40986636	1874	1874	1874	1874	0
428	20240424	140000	40986636	1874	1874	1874	1874	0
429	20240424	135900	40986636	1874	1874	1874	1874	0
430	20240424	135800	40986636	1874	1874	1874	1874	0
431	20240424	135700	40986636	1874	1874	1874	1874	0
432	20240424	135600	40986636	1874	1874	1874	1874	0
433	20240424	135500	40986636	1874	1874	1874	1874	0
434	20240424	135400	40986636	1874	1874	1874	1874	0
435	20240424	135300	40986636	1874	1874	1874	1874	1
436	20240424	135200	40984762	1873	1873	1873	1873	0
437	20240424	135100	40984762	1873	1873	1873	1873	14
438	20240424	135000	40958540	1873	1873	1873	1873	0
439	20240424	134900	40958540	1873	1873	1873	1873	0
440	20240424	134800	40958540	1873	1873	1873	1873	1000
441	20240424	134700	39085540	1873	1873	1873	1873	0
442	20240424	134600	39085540	1873	1873	1873	1873	0
443	20240424	134500	39085540	1873	1873	1873	1873	0
444	20240424	134400	39085540	1873	1873	1873	1873	0
445	20240424	134300	39085540	1873	1873	1873	1873	0
446	20240424	134200	39085540	1873	1873	1873	1873	0
447	20240424	134100	39085540	1873	1873	1873	1873	1
448	20240424	134000	39083667	1872	1872	1872	1872	433
449	20240424	133900	38273091	1872	1872	1872	1872	201
450	20240424	133800	37896819	1872	1872	1872	1872	0
451	20240424	133700	37896819	1872	1872	1872	1872	0
452	20240424	133600	37896819	1872	1872	1872	1872	0
453	20240424	133500	37896819	1872	1872	1872	1872	0
454	20240424	133400	37896819	1872	1872	1872	1872	0
455	20240424	133300	37896819	1872	1872	1872	1872	200
456	20240424	133200	37522419	1872	1872	1872	1872	0
457	20240424	133100	37522419	1872	1872	1872	1872	100
458	20240424	133000	37335219	1872	1872	1872	1872	0
459	20240424	132900	37335219	1872	1872	1872	1872	106
460	20240424	132800	37136787	1872	1872	1872	1872	0
461	20240424	132700	37136787	1872	1872	1872	1872	0
462	20240424	132600	37136787	1872	1872	1872	1872	0
463	20240424	132500	37136787	1872	1872	1872	1872	0
464	20240424	132400	37136787	1872	1872	1872	1872	100
465	20240424	132300	36949587	1872	1872	1872	1872	0
466	20240424	132200	36949587	1872	1872	1872	1872	0
467	20240424	132100	36949587	1872	1872	1872	1872	0
468	20240424	132000	36949587	1872	1872	1872	1872	0
469	20240424	131900	36949587	1872	1872	1872	1872	0
470	20240424	131800	36949587	1872	1872	1872	1872	0
471	20240424	131700	36949587	1872	1872	1872	1872	0
472	20240424	131600	36949587	1872	1872	1872	1872	1
473	20240424	131500	36947715	1871	1871	1871	1871	0
474	20240424	131400	36947715	1871	1871	1871	1871	0
475	20240424	131300	36947715	1871	1871	1871	1871	20
476	20240424	131200	36910295	1872	1872	1872	1872	0
477	20240424	131100	36910295	1872	1872	1872	1872	1
478	20240424	131000	36908423	1872	1872	1872	1872	0
479	20240424	130900	36908423	1872	1872	1872	1872	0
480	20240424	130800	36908423	1872	1872	1872	1872	0
481	20240424	130700	36908423	1872	1872	1872	1872	1
482	20240424	130600	36906551	1871	1871	1871	1871	0
483	20240424	130500	36906551	1871	1871	1871	1871	0
484	20240424	130400	36906551	1871	1871	1871	1871	0
485	20240424	130300	36906551	1871	1871	1871	1871	0
486	20240424	130200	36906551	1871	1871	1871	1871	0
487	20240424	130100	36906551	1871	1871	1871	1871	0
488	20240424	130000	36906551	1871	1871	1871	1871	0
489	20240424	125900	36906551	1871	1871	1871	1871	0
490	20240424	125800	36906551	1871	1871	1871	1871	0
491	20240424	125700	36906551	1871	1871	1871	1871	0
492	20240424	125600	36906551	1871	1871	1871	1871	0
493	20240424	125500	36906551	1871	1871	1871	1871	41
494	20240424	125400	36829840	1871	1871	1871	1871	0
495	20240424	125300	36829840	1871	1871	1871	1871	0
496	20240424	125200	36829840	1871	1871	1871	1871	0
497	20240424	125100	36829840	1871	1871	1871	1871	0
498	20240424	125000	36829840	1871	1871	1871	1871	0
499	20240424	124900	36829840	1871	1871	1871	1871	0
500	20240424	124800	36829840	1871	1871	1871	1871	0
501	20240424	124700	36829840	1871	1871	1871	1871	0
502	20240424	124600	36829840	1871	1871	1871	1871	0
503	20240424	124500	36829840	1871	1871	1871	1871	0
504	20240424	124400	36829840	1871	1871	1871	1871	0
505	20240424	124300	36829840	1871	1871	1871	1871	28
506	20240424	124200	36777452	1872	1872	1872	1872	0
507	20240424	124100	36777452	1872	1872	1872	1872	0
508	20240424	124000	36777452	1872	1872	1872	1872	0
509	20240424	123900	36777452	1872	1872	1872	1872	0
510	20240424	123800	36777452	1872	1872	1872	1872	2
511	20240424	123700	36773708	1872	1872	1872	1872	0
512	20240424	123600	36773708	1872	1872	1872	1872	0
513	20240424	123500	36773708	1872	1872	1872	1872	0
514	20240424	123400	36773708	1872	1872	1872	1872	0
515	20240424	123300	36773708	1872	1872	1872	1872	0
516	20240424	123200	36773708	1872	1872	1872	1872	0
517	20240424	123100	36773708	1872	1872	1872	1872	0
518	20240424	123000	36773708	1872	1872	1872	1872	0
519	20240424	122900	36773708	1872	1872	1872	1872	0
520	20240424	122800	36773708	1872	1872	1872	1872	0
521	20240424	122700	36773708	1872	1872	1872	1872	0
522	20240424	122600	36773708	1872	1872	1872	1872	100
523	20240424	122500	36586508	1872	1872	1872	1872	0
524	20240424	122400	36586508	1872	1872	1872	1872	0
525	20240424	122300	36586508	1872	1872	1872	1872	0
526	20240424	122200	36586508	1872	1872	1872	1872	200
527	20240424	122100	36212108	1872	1872	1872	1872	100
528	20240424	122000	36024908	1872	1872	1872	1872	0
529	20240424	121900	36024908	1872	1872	1872	1872	0
530	20240424	121800	36024908	1872	1872	1872	1872	0
531	20240424	121700	36024908	1872	1872	1872	1872	0
532	20240424	121600	36024908	1872	1872	1872	1872	0
533	20240424	121500	36024908	1872	1872	1872	1872	0
534	20240424	121400	36024908	1872	1872	1872	1872	0
535	20240424	121300	36024908	1872	1872	1872	1872	0
536	20240424	121200	36024908	1872	1872	1872	1872	0
537	20240424	121100	36024908	1872	1872	1872	1872	0
538	20240424	121000	36024908	1872	1872	1872	1872	22
539	20240424	120900	35983724	1872	1872	1872	1872	1
540	20240424	120800	35981852	1872	1872	1872	1872	0
541	20240424	120700	35981852	1872	1872	1872	1872	0
542	20240424	120600	35981852	1872	1872	1872	1872	0
543	20240424	120500	35981852	1872	1872	1872	1872	1
544	20240424	120400	35979980	1870	1870	1870	1870	0
545	20240424	120300	35979980	1870	1870	1870	1870	0
546	20240424	120200	35979980	1870	1870	1870	1870	0
547	20240424	120100	35979980	1870	1870	1870	1870	148
548	20240424	120000	35703220	1871	1871	1871	1871	2
549	20240424	115900	35699478	1872	1872	1872	1872	0
550	20240424	115800	35699478	1872	1872	1872	1872	1
551	20240424	115700	35697606	1872	1872	1872	1872	1
552	20240424	115600	35695734	1872	1873	1873	1872	82
553	20240424	115500	35542149	1873	1873	1873	1873	0
554	20240424	115400	35542149	1873	1873	1873	1873	0
555	20240424	115300	35542149	1873	1873	1873	1873	0
556	20240424	115200	35542149	1873	1873	1873	1873	186
557	20240424	115100	35193771	1873	1873	1873	1873	0
558	20240424	115000	35193771	1873	1873	1873	1873	0
559	20240424	114900	35193771	1873	1873	1873	1873	0
560	20240424	114800	35193771	1873	1873	1873	1873	0
561	20240424	114700	35193771	1873	1873	1873	1873	0
562	20240424	114600	35193771	1873	1873	1873	1873	0
563	20240424	114500	35193771	1873	1873	1873	1873	0
564	20240424	114400	35193771	1873	1873	1873	1873	0
565	20240424	114300	35193771	1873	1873	1873	1873	0
566	20240424	114200	35193771	1873	1873	1873	1873	0
567	20240424	114100	35193771	1873	1873	1873	1873	0
568	20240424	114000	35193771	1873	1873	1873	1873	1094
569	20240424	113900	33144709	1873	1873	1873	1873	0
570	20240424	113800	33144709	1873	1873	1873	1873	1000
571	20240424	113700	31271709	1873	1873	1873	1873	0
572	20240424	113600	31271709	1873	1873	1873	1873	0
573	20240424	113500	31271709	1873	1873	1873	1873	0
574	20240424	113400	31271709	1873	1873	1873	1873	0
575	20240424	113300	31271709	1873	1873	1873	1873	0
576	20240424	113200	31271709	1873	1873	1873	1873	0
577	20240424	113100	31271709	1873	1873	1873	1873	0
578	20240424	113000	31271709	1873	1873	1873	1873	0
579	20240424	112900	31271709	1873	1873	1873	1873	0
580	20240424	112800	31271709	1873	1873	1873	1873	0
581	20240424	112700	31271709	1873	1873	1873	1873	0
582	20240424	112600	31271709	1873	1873	1873	1873	0
583	20240424	112500	31271709	1873	1873	1873	1873	0
584	20240424	112400	31271709	1873	1873	1873	1873	0
585	20240424	112300	31271709	1873	1873	1873	1873	0
586	20240424	112200	31271709	1873	1873	1873	1873	0
587	20240424	112100	31271709	1873	1873	1873	1873	0
588	20240424	112000	31271709	1873	1873	1873	1873	0
589	20240424	111900	31271709	1873	1873	1873	1873	0
590	20240424	111800	31271709	1873	1873	1873	1873	0
591	20240424	111700	31271709	1873	1873	1873	1873	0
592	20240424	111600	31271709	1873	1873	1873	1873	105
593	20240424	111500	31075044	1873	1873	1873	1873	85
594	20240424	111400	30915839	1873	1873	1873	1873	0
595	20240424	111300	30915839	1873	1873	1873	1873	0
596	20240424	111200	30915839	1873	1873	1873	1873	0
597	20240424	111100	30915839	1873	1873	1873	1873	0
598	20240424	111000	30915839	1873	1873	1873	1873	351
599	20240424	110900	30258416	1873	1873	1873	1873	0
600	20240424	110800	30258416	1873	1873	1873	1873	0
601	20240424	110700	30258416	1873	1873	1873	1873	0
602	20240424	110600	30258416	1873	1873	1873	1873	1
603	20240424	110500	30256543	1870	1870	1870	1870	0
604	20240424	110400	30256543	1870	1870	1870	1870	0
605	20240424	110300	30256543	1870	1870	1870	1870	0
606	20240424	110200	30256543	1870	1870	1870	1870	0
607	20240424	110100	30256543	1870	1870	1870	1870	0
608	20240424	110000	30256543	1870	1871	1871	1870	1700
609	20240424	105900	27077310	1873	1872	1873	1871	1001
610	20240424	105800	25204184	1873	1873	1873	1873	0
611	20240424	105700	25204184	1873	1873	1873	1873	0
612	20240424	105600	25204184	1873	1873	1873	1873	0
613	20240424	105500	25204184	1873	1873	1873	1873	0
614	20240424	105400	25204184	1873	1873	1873	1873	0
615	20240424	105300	25204184	1873	1873	1873	1873	0
616	20240424	105200	25204184	1873	1873	1873	1873	0
617	20240424	105100	25204184	1873	1873	1873	1873	0
618	20240424	105000	25204184	1873	1873	1873	1873	0
619	20240424	104900	25204184	1873	1873	1873	1873	0
620	20240424	104800	25204184	1873	1873	1873	1873	573
621	20240424	104700	24130955	1873	1873	1873	1873	150
622	20240424	104600	23850005	1873	1873	1873	1873	0
623	20240424	104500	23850005	1873	1873	1873	1873	0
624	20240424	104400	23850005	1873	1873	1873	1873	10
625	20240424	104300	23831275	1873	1873	1873	1873	300
626	20240424	104200	23269375	1873	1874	1874	1873	1285
627	20240424	104100	20861875	1876	1876	1876	1876	300
628	20240424	104000	20299075	1876	1876	1876	1876	0
629	20240424	103900	20299075	1876	1876	1876	1876	100
630	20240424	103800	20111475	1876	1876	1876	1876	300
631	20240424	103700	19548675	1876	1876	1876	1876	100
632	20240424	103600	19361075	1876	1876	1876	1876	0
633	20240424	103500	19361075	1876	1876	1876	1876	0
634	20240424	103400	19361075	1876	1876	1876	1876	143
635	20240424	103300	19092807	1876	1876	1876	1876	0
636	20240424	103200	19092807	1876	1876	1876	1876	0
637	20240424	103100	19092807	1876	1876	1876	1876	1
638	20240424	103000	19090931	1874	1874	1874	1874	0
639	20240424	102900	19090931	1874	1874	1874	1874	0
640	20240424	102800	19090931	1874	1874	1874	1874	0
641	20240424	102700	19090931	1874	1874	1874	1874	0
642	20240424	102600	19090931	1874	1874	1874	1874	38
643	20240424	102500	19019719	1883	1883	1883	1883	0
644	20240424	102400	19019719	1883	1883	1883	1883	0
645	20240424	102300	19019719	1883	1883	1883	1883	0
646	20240424	102200	19019719	1883	1883	1883	1883	0
647	20240424	102100	19019719	1883	1883	1883	1883	0
648	20240424	102000	19019719	1883	1883	1883	1883	54
649	20240424	101900	18918037	1883	1883	1883	1883	0
650	20240424	101800	18918037	1883	1883	1883	1883	0
651	20240424	101700	18918037	1883	1883	1883	1883	0
652	20240424	101600	18918037	1883	1883	1883	1883	0
653	20240424	101500	18918037	1883	1883	1883	1883	0
654	20240424	101400	18918037	1883	1883	1883	1883	0
655	20240424	101300	18918037	1883	1883	1883	1883	0
656	20240424	101200	18918037	1883	1883	1883	1883	0
657	20240424	101100	18918037	1883	1883	1883	1883	0
658	20240424	101000	18918037	1883	1883	1883	1883	0
659	20240424	100900	18918037	1883	1883	1883	1883	0
660	20240424	100800	18918037	1883	1883	1883	1883	150
661	20240424	100700	18635587	1883	1883	1883	1883	0
662	20240424	100600	18635587	1883	1883	1883	1883	0
663	20240424	100500	18635587	1883	1883	1883	1883	0
664	20240424	100400	18635587	1883	1883	1883	1883	0
665	20240424	100300	18635587	1883	1883	1883	1883	0
666	20240424	100200	18635587	1883	1883	1883	1883	7
667	20240424	100100	18622406	1883	1883	1883	1883	0
668	20240424	100000	18622406	1883	1883	1883	1883	0
669	20240424	095900	18622406	1883	1883	1883	1883	0
670	20240424	095800	18622406	1883	1883	1883	1883	0
671	20240424	095700	18622406	1883	1883	1883	1883	1
672	20240424	095600	18620523	1883	1883	1883	1883	1
673	20240424	095500	18618640	1883	1883	1883	1883	0
674	20240424	095400	18618640	1883	1883	1883	1883	1
675	20240424	095300	18616757	1883	1883	1883	1883	0
676	20240424	095200	18616757	1883	1883	1883	1883	0
677	20240424	095100	18616757	1883	1883	1883	1883	0
678	20240424	095000	18616757	1883	1883	1883	1883	0
679	20240424	094900	18616757	1883	1883	1883	1883	0
680	20240424	094800	18616757	1883	1883	1883	1883	0
681	20240424	094700	18616757	1883	1883	1883	1883	0
682	20240424	094600	18616757	1883	1883	1883	1883	0
683	20240424	094500	18616757	1883	1883	1883	1873	335
684	20240424	094400	17988652	1883	1883	1883	1883	736
685	20240424	094300	16602764	1883	1883	1883	1883	0
686	20240424	094200	16602764	1883	1883	1883	1883	0
687	20240424	094100	16602764	1883	1883	1883	1883	0
688	20240424	094000	16602764	1883	1880	1883	1873	611
689	20240424	093900	15457767	1880	1880	1880	1880	45
690	20240424	093800	15373167	1880	1880	1880	1880	0
691	20240424	093700	15373167	1880	1880	1880	1880	12
692	20240424	093600	15350607	1880	1880	1880	1880	0
693	20240424	093500	15350607	1880	1880	1880	1880	201
694	20240424	093400	14972727	1889	1889	1889	1889	0
695	20240424	093300	14972727	1889	1889	1889	1889	0
696	20240424	093200	14972727	1889	1880	1889	1880	1651
697	20240424	093100	11868300	1880	1880	1880	1880	531
698	20240424	093000	10870020	1880	1880	1880	1880	0
699	20240424	092900	10870020	1880	1880	1880	1880	500
700	20240424	092800	9930020	1880	1880	1880	1880	1
701	20240424	092700	9928140	1879	1879	1879	1879	0
702	20240424	092600	9928140	1879	1879	1879	1879	0
703	20240424	092500	9928140	1879	1879	1879	1879	0
704	20240424	092400	9928140	1879	1879	1879	1879	0
705	20240424	092300	9928140	1879	1879	1879	1879	846
706	20240424	092200	8338506	1879	1879	1879	1879	4
707	20240424	092100	8330990	1879	1879	1879	1879	0
708	20240424	092000	8330990	1879	1873	1879	1873	207
709	20240424	091900	7942056	1872	1872	1872	1872	1840
710	20240424	091800	4497576	1872	1872	1872	1872	0
711	20240424	091700	4497576	1872	1872	1872	1872	1
712	20240424	091600	4495704	1862	1862	1862	1862	0
713	20240424	091500	4495704	1862	1862	1862	1862	23
714	20240424	091400	4452878	1872	1872	1872	1872	106
715	20240424	091300	4254446	1872	1872	1872	1872	1
716	20240424	091200	4252574	1871	1871	1871	1871	0
717	20240424	091100	4252574	1871	1871	1871	1871	0
718	20240424	091000	4252574	1871	1871	1871	1871	0
719	20240424	090900	4252574	1871	1871	1872	1871	591
720	20240424	090800	3146623	1854	1854	1854	1854	0
721	20240424	090700	3146623	1854	1871	1871	1854	21
722	20240424	090600	3107672	1854	1861	1861	1854	1000
723	20240424	090500	1251459	1877	1877	1877	1877	0
724	20240424	090400	1251459	1877	1877	1877	1877	57
725	20240424	090300	1144470	1877	1875	1877	1875	10
726	20240424	090200	1125718	1860	1875	1875	1860	601
727	20240424	090100	1873	1873	1873	1873	1873	0
728	20240424	090000	1873	1873	1873	1873	1873	1