KissMeData/008350/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185100	716714559	1873	1873	1873	1873	8621
3	20240425	185000	716714559	1873	1873	1873	1873	0
4	20240425	184900	716714559	1873	1873	1873	1873	0
5	20240425	184800	716714559	1873	1873	1873	1873	0
6	20240425	184700	716714559	1873	1873	1873	1873	0
7	20240425	184600	716714559	1873	1873	1873	1873	0
8	20240425	184500	716714559	1873	1873	1873	1873	0
9	20240425	184400	716714559	1873	1873	1873	1873	0
10	20240425	184300	716714559	1873	1873	1873	1873	0
11	20240425	184200	716714559	1873	1873	1873	1873	0
12	20240425	184100	716714559	1873	1873	1873	1873	0
13	20240425	184000	716714559	1873	1873	1873	1873	0
14	20240425	183900	716714559	1873	1873	1873	1873	0
15	20240425	183800	716714559	1873	1873	1873	1873	0
16	20240425	183700	716714559	1873	1873	1873	1873	0
17	20240425	183600	716714559	1873	1873	1873	1873	0
18	20240425	183500	716714559	1873	1873	1873	1873	0
19	20240425	183400	716714559	1873	1873	1873	1873	0
20	20240425	183300	716714559	1873	1873	1873	1873	0
21	20240425	183200	716714559	1873	1873	1873	1873	0
22	20240425	183100	716714559	1873	1873	1873	1873	0
23	20240425	183000	716714559	1873	1873	1873	1873	0
24	20240425	182900	716714559	1873	1873	1873	1873	0
25	20240425	182800	716714559	1873	1873	1873	1873	0
26	20240425	182700	716714559	1873	1873	1873	1873	0
27	20240425	182600	716714559	1873	1873	1873	1873	0
28	20240425	182500	716714559	1873	1873	1873	1873	0
29	20240425	182400	716714559	1873	1873	1873	1873	0
30	20240425	182300	716714559	1873	1873	1873	1873	0
31	20240425	182200	716714559	1873	1873	1873	1873	0
32	20240425	182100	716714559	1873	1873	1873	1873	8621
33	20240425	182000	716714559	1873	1873	1873	1873	0
34	20240425	181900	716714559	1873	1873	1873	1873	0
35	20240425	181800	716714559	1873	1873	1873	1873	0
36	20240425	181700	716714559	1873	1873	1873	1873	0
37	20240425	181600	716714559	1873	1873	1873	1873	0
38	20240425	181500	716714559	1873	1873	1873	1873	0
39	20240425	181400	716714559	1873	1873	1873	1873	0
40	20240425	181300	716714559	1873	1873	1873	1873	0
41	20240425	181200	716714559	1873	1873	1873	1873	0
42	20240425	181100	716714559	1873	1873	1873	1873	0
43	20240425	181000	716714559	1873	1873	1873	1873	0
44	20240425	180900	716714559	1873	1873	1873	1873	0
45	20240425	180800	716714559	1873	1873	1873	1873	0
46	20240425	180700	716714559	1873	1873	1873	1873	0
47	20240425	180600	716714559	1873	1873	1873	1873	0
48	20240425	180500	716714559	1873	1873	1873	1873	0
49	20240425	180400	716714559	1873	1873	1873	1873	0
50	20240425	180300	716714559	1873	1873	1873	1873	0
51	20240425	180200	716714559	1873	1873	1873	1873	0
52	20240425	180100	716714559	1873	1873	1873	1873	0
53	20240425	180000	716714559	1873	1873	1873	1873	0
54	20240425	175900	716714559	1873	1873	1873	1873	0
55	20240425	175800	716714559	1873	1873	1873	1873	0
56	20240425	175700	716714559	1873	1873	1873	1873	0
57	20240425	175600	716714559	1873	1873	1873	1873	0
58	20240425	175500	716714559	1873	1873	1873	1873	0
59	20240425	175400	716714559	1873	1873	1873	1873	0
60	20240425	175300	716714559	1873	1873	1873	1873	0
61	20240425	175200	716714559	1873	1873	1873	1873	0
62	20240425	175100	716714559	1873	1873	1873	1873	8621
63	20240425	175000	716714559	1873	1873	1873	1873	0
64	20240425	174900	716714559	1873	1873	1873	1873	0
65	20240425	174800	716714559	1873	1873	1873	1873	0
66	20240425	174700	716714559	1873	1873	1873	1873	0
67	20240425	174600	716714559	1873	1873	1873	1873	0
68	20240425	174500	716714559	1873	1873	1873	1873	0
69	20240425	174400	716714559	1873	1873	1873	1873	0
70	20240425	174300	716714559	1873	1873	1873	1873	0
71	20240425	174200	716714559	1873	1873	1873	1873	0
72	20240425	174100	716714559	1873	1873	1873	1873	0
73	20240425	174000	716714559	1873	1873	1873	1873	0
74	20240425	173900	716714559	1873	1873	1873	1873	0
75	20240425	173800	716714559	1873	1873	1873	1873	0
76	20240425	173700	716714559	1873	1873	1873	1873	0
77	20240425	173600	716714559	1873	1873	1873	1873	0
78	20240425	173500	716714559	1873	1873	1873	1873	0
79	20240425	173400	716714559	1873	1873	1873	1873	0
80	20240425	173300	716714559	1873	1873	1873	1873	0
81	20240425	173200	716714559	1873	1873	1873	1873	0
82	20240425	173100	716714559	1873	1873	1873	1873	0
83	20240425	173000	716714559	1873	1873	1873	1873	0
84	20240425	172900	716714559	1873	1873	1873	1873	0
85	20240425	172800	716714559	1873	1873	1873	1873	0
86	20240425	172700	716714559	1873	1873	1873	1873	0
87	20240425	172600	716714559	1873	1873	1873	1873	0
88	20240425	172500	716714559	1873	1873	1873	1873	0
89	20240425	172400	716714559	1873	1873	1873	1873	0
90	20240425	172300	716714559	1873	1873	1873	1873	0
91	20240425	172200	716714559	1873	1873	1873	1873	0
92	20240425	172100	716714559	1873	1873	1873	1873	8621
93	20240425	172000	716714559	1873	1873	1873	1873	0
94	20240425	171900	716714559	1873	1873	1873	1873	0
95	20240425	171800	716714559	1873	1873	1873	1873	0
96	20240425	171700	716714559	1873	1873	1873	1873	0
97	20240425	171600	716714559	1873	1873	1873	1873	0
98	20240425	171500	716714559	1873	1873	1873	1873	0
99	20240425	171400	716714559	1873	1873	1873	1873	0
100	20240425	171300	716714559	1873	1873	1873	1873	0
101	20240425	171200	716714559	1873	1873	1873	1873	0
102	20240425	171100	716714559	1873	1873	1873	1873	0
103	20240425	171000	716714559	1873	1873	1873	1873	0
104	20240425	170900	716714559	1873	1873	1873	1873	0
105	20240425	170800	716714559	1873	1873	1873	1873	0
106	20240425	170700	716714559	1873	1873	1873	1873	0
107	20240425	170600	716714559	1873	1873	1873	1873	0
108	20240425	170500	716714559	1873	1873	1873	1873	0
109	20240425	170400	716714559	1873	1873	1873	1873	0
110	20240425	170300	716714559	1873	1873	1873	1873	0
111	20240425	170200	716714559	1873	1873	1873	1873	0
112	20240425	170100	716714559	1873	1873	1873	1873	0
113	20240425	170000	716714559	1873	1873	1873	1873	0
114	20240425	165900	716714559	1873	1873	1873	1873	0
115	20240425	165800	716714559	1873	1873	1873	1873	0
116	20240425	165700	716714559	1873	1873	1873	1873	0
117	20240425	165600	716714559	1873	1873	1873	1873	0
118	20240425	165500	716714559	1873	1873	1873	1873	0
119	20240425	165400	716714559	1873	1873	1873	1873	0
120	20240425	165300	716714559	1873	1873	1873	1873	0
121	20240425	165200	716714559	1873	1873	1873	1873	0
122	20240425	165100	716714559	1873	1873	1873	1873	8621
123	20240425	165000	716714559	1873	1873	1873	1873	0
124	20240425	164900	716714559	1873	1873	1873	1873	0
125	20240425	164800	716714559	1873	1873	1873	1873	0
126	20240425	164700	716714559	1873	1873	1873	1873	0
127	20240425	164600	716714559	1873	1873	1873	1873	0
128	20240425	164500	716714559	1873	1873	1873	1873	0
129	20240425	164400	716714559	1873	1873	1873	1873	0
130	20240425	164300	716714559	1873	1873	1873	1873	0
131	20240425	164200	716714559	1873	1873	1873	1873	0
132	20240425	164100	716714559	1873	1873	1873	1873	0
133	20240425	164000	716714559	1873	1873	1873	1873	0
134	20240425	163900	716714559	1873	1873	1873	1873	0
135	20240425	163800	716714559	1873	1873	1873	1873	0
136	20240425	163700	716714559	1873	1873	1873	1873	0
137	20240425	163600	716714559	1873	1873	1873	1873	0
138	20240425	163500	716714559	1873	1873	1873	1873	0
139	20240425	163400	716714559	1873	1873	1873	1873	0
140	20240425	163300	716714559	1873	1873	1873	1873	0
141	20240425	163200	716714559	1873	1873	1873	1873	0
142	20240425	163100	716714559	1873	1873	1873	1873	0
143	20240425	163000	716714559	1873	1873	1873	1873	0
144	20240425	162900	716714559	1873	1873	1873	1873	0
145	20240425	162800	716714559	1873	1873	1873	1873	0
146	20240425	162700	716714559	1873	1873	1873	1873	0
147	20240425	162600	716714559	1873	1873	1873	1873	0
148	20240425	162500	716714559	1873	1873	1873	1873	0
149	20240425	162400	716714559	1873	1873	1873	1873	0
150	20240425	162300	716714559	1873	1873	1873	1873	0
151	20240425	162200	716714559	1873	1873	1873	1873	0
152	20240425	162100	716714559	1873	1873	1873	1873	8621
153	20240425	162000	716714559	1873	1873	1873	1873	0
154	20240425	161900	716714559	1873	1873	1873	1873	0
155	20240425	161800	716714559	1873	1873	1873	1873	0
156	20240425	161700	716714559	1873	1873	1873	1873	0
157	20240425	161600	716714559	1873	1873	1873	1873	0
158	20240425	161500	716714559	1873	1873	1873	1873	0
159	20240425	161400	716714559	1873	1873	1873	1873	0
160	20240425	161300	716714559	1873	1873	1873	1873	0
161	20240425	161200	716714559	1873	1873	1873	1873	0
162	20240425	161100	716714559	1873	1873	1873	1873	0
163	20240425	161000	716714559	1873	1873	1873	1873	0
164	20240425	160900	716714559	1873	1873	1873	1873	0
165	20240425	160800	716714559	1873	1873	1873	1873	0
166	20240425	160700	716714559	1873	1873	1873	1873	0
167	20240425	160600	716714559	1873	1873	1873	1873	0
168	20240425	160500	716714559	1873	1873	1873	1873	0
169	20240425	160400	716714559	1873	1873	1873	1873	0
170	20240425	160300	716714559	1873	1873	1873	1873	0
171	20240425	160200	716714559	1873	1873	1873	1873	0
172	20240425	160100	716714559	1873	1873	1873	1873	0
173	20240425	160000	716714559	1873	1873	1873	1873	0
174	20240425	155900	716714559	1873	1873	1873	1873	0
175	20240425	155800	716714559	1873	1873	1873	1873	0
176	20240425	155700	716714559	1873	1873	1873	1873	0
177	20240425	155600	716714559	1873	1873	1873	1873	0
178	20240425	155500	716714559	1873	1873	1873	1873	0
179	20240425	155400	716714559	1873	1873	1873	1873	0
180	20240425	155300	716714559	1873	1873	1873	1873	0
181	20240425	155200	716714559	1873	1873	1873	1873	0
182	20240425	155100	716714559	1873	1873	1873	1873	8621
183	20240425	155000	716714559	1873	1873	1873	1873	0
184	20240425	154900	716714559	1873	1873	1873	1873	0
185	20240425	154800	716714559	1873	1873	1873	1873	0
186	20240425	154700	716714559	1873	1873	1873	1873	0
187	20240425	154600	716714559	1873	1873	1873	1873	0
188	20240425	154500	716714559	1873	1873	1873	1873	0
189	20240425	154400	716714559	1873	1873	1873	1873	0
190	20240425	154300	716714559	1873	1873	1873	1873	0
191	20240425	154200	716714559	1873	1873	1873	1873	0
192	20240425	154100	716714559	1873	1873	1873	1873	0
193	20240425	154000	716714559	1873	1873	1873	1873	0
194	20240425	153900	716714559	1873	1873	1873	1873	0
195	20240425	153800	716714559	1873	1873	1873	1873	0
196	20240425	153700	716714559	1873	1873	1873	1873	0
197	20240425	153600	716714559	1873	1873	1873	1873	0
198	20240425	153500	716714559	1873	1873	1873	1873	0
199	20240425	153400	716714559	1873	1873	1873	1873	0
200	20240425	153300	716714559	1873	1873	1873	1873	0
201	20240425	153200	716714559	1873	1873	1873	1873	0
202	20240425	153100	716714559	1873	1873	1873	1873	0
203	20240425	153000	716714559	1873	1873	1873	1873	8621
204	20240425	152900	700567426	1874	1874	1874	1874	0
205	20240425	152800	700567426	1874	1874	1874	1874	0
206	20240425	152700	700567426	1874	1874	1874	1874	0
207	20240425	152600	700567426	1874	1874	1874	1874	0
208	20240425	152500	700567426	1874	1874	1874	1874	0
209	20240425	152400	700567426	1874	1874	1874	1874	0
210	20240425	152300	700567426	1874	1874	1874	1874	0
211	20240425	152200	700567426	1874	1874	1874	1874	0
212	20240425	152100	700567426	1874	1874	1874	1874	0
213	20240425	152000	700567426	1874	1874	1874	1874	0
214	20240425	151900	700567426	1874	1874	1874	1873	1898
215	20240425	151800	697010625	1874	1874	1874	1874	2904
216	20240425	151700	691568529	1875	1874	1875	1874	335
217	20240425	151600	690940452	1875	1876	1876	1875	52
218	20240425	151500	690842951	1875	1875	1875	1875	0
219	20240425	151400	690842951	1875	1876	1876	1875	1106
220	20240425	151300	688769199	1875	1875	1875	1875	330
221	20240425	151200	688150449	1875	1875	1875	1874	899
222	20240425	151100	686465093	1875	1875	1875	1875	971
223	20240425	151000	684644468	1876	1877	1877	1875	248
224	20240425	150900	684179118	1878	1878	1878	1878	0
225	20240425	150800	684179118	1878	1875	1878	1875	154
226	20240425	150700	683890165	1878	1877	1878	1877	32
227	20240425	150600	683830095	1878	1875	1878	1875	1010
228	20240425	150500	681936342	1879	1879	1879	1879	42
229	20240425	150400	681857424	1879	1879	1879	1879	0
230	20240425	150300	681857424	1879	1879	1879	1879	180
231	20240425	150200	681519204	1879	1879	1880	1879	186
232	20240425	150100	681169701	1880	1879	1880	1879	2875
233	20240425	150000	675767573	1879	1875	1879	1875	15
234	20240425	145900	675739392	1879	1874	1879	1874	170
235	20240425	145800	675420407	1874	1874	1874	1874	4008
236	20240425	145700	667909415	1873	1874	1874	1873	49
237	20240425	145600	667817637	1874	1873	1874	1873	193
238	20240425	145500	667456146	1873	1873	1873	1873	3
239	20240425	145400	667450527	1873	1873	1873	1873	1002
240	20240425	145300	665573781	1873	1873	1873	1873	113
241	20240425	145200	665362132	1872	1873	1873	1872	406
242	20240425	145100	664601742	1873	1873	1873	1873	1991
243	20240425	145000	660872599	1873	1873	1873	1873	119
244	20240425	144900	660649712	1873	1873	1873	1873	105
245	20240425	144800	660453047	1872	1873	1873	1872	295
246	20240425	144700	659900780	1873	1873	1873	1873	2
247	20240425	144600	659897034	1873	1873	1873	1873	26
248	20240425	144500	659848336	1873	1873	1873	1873	2
249	20240425	144400	659844590	1873	1873	1873	1872	249
250	20240425	144300	659378261	1873	1873	1873	1873	301
251	20240425	144200	658814488	1873	1873	1873	1873	232
252	20240425	144100	658379952	1873	1873	1873	1873	60
253	20240425	144000	658267572	1872	1872	1872	1872	0
254	20240425	143900	658267572	1872	1872	1872	1872	48
255	20240425	143800	658177716	1873	1873	1873	1873	0
256	20240425	143700	658177716	1873	1872	1873	1871	3015
257	20240425	143600	652536423	1872	1873	1873	1872	233
258	20240425	143500	652100114	1873	1873	1873	1873	3
259	20240425	143400	652094495	1871	1872	1872	1871	3530
260	20240425	143300	645487981	1873	1872	1873	1872	160
261	20240425	143200	645188349	1872	1872	1873	1871	607
262	20240425	143100	644052086	1872	1872	1872	1872	0
263	20240425	143000	644052086	1872	1872	1872	1872	1091
264	20240425	142900	642009734	1872	1872	1872	1872	67
265	20240425	142800	641884310	1872	1872	1872	1871	288
266	20240425	142700	641345319	1871	1871	1871	1870	675
267	20240425	142600	640082614	1871	1871	1871	1870	47
268	20240425	142500	639994684	1870	1871	1871	1870	1658
269	20240425	142400	636893284	1871	1871	1871	1871	255
270	20240425	142300	636416179	1871	1871	1871	1871	1908
271	20240425	142200	632846311	1872	1872	1872	1872	81
272	20240425	142100	632694679	1871	1872	1872	1871	6386
273	20240425	142000	620746463	1872	1872	1873	1872	2428
274	20240425	141900	616200480	1872	1872	1872	1872	686
275	20240425	141800	614916288	1872	1872	1872	1872	11518
276	20240425	141700	593354592	1872	1872	1872	1872	510
277	20240425	141600	592399872	1873	1873	1873	1872	452
278	20240425	141500	591553376	1873	1873	1873	1873	6032
279	20240425	141400	580255440	1873	1874	1874	1873	1532
280	20240425	141300	577385973	1873	1873	1873	1873	250
281	20240425	141200	576917723	1874	1874	1874	1874	76
282	20240425	141100	576775299	1873	1873	1873	1873	7741
283	20240425	141000	562276406	1874	1874	1874	1873	1125
284	20240425	140900	560168324	1874	1874	1874	1874	127
285	20240425	140800	559930326	1873	1874	1874	1873	748
286	20240425	140700	558528622	1874	1874	1874	1873	497
287	20240425	140600	557597681	1874	1876	1876	1874	25545
288	20240425	140500	509707725	1876	1876	1877	1876	213
289	20240425	140400	509308101	1876	1876	1877	1875	4168
290	20240425	140300	501488981	1876	1878	1878	1876	3804
291	20240425	140200	494347216	1880	1878	1880	1878	1381
292	20240425	140100	491753696	1878	1881	1881	1878	10
293	20240425	140000	491734892	1881	1881	1881	1881	1
294	20240425	135900	491733011	1879	1882	1882	1879	1080
295	20240425	135800	489703451	1878	1878	1878	1878	78
296	20240425	135700	489556967	1883	1883	1883	1883	0
297	20240425	135600	489556967	1883	1881	1883	1876	1972
298	20240425	135500	485848023	1881	1880	1881	1876	10686
299	20240425	135400	465750522	1876	1876	1876	1876	0
300	20240425	135300	465750522	1876	1876	1876	1876	0
301	20240425	135200	465750522	1876	1876	1876	1876	0
302	20240425	135100	465750522	1876	1876	1876	1876	0
303	20240425	135000	465750522	1876	1881	1881	1876	1013
304	20240425	134900	463849487	1881	1881	1881	1881	18
305	20240425	134800	463815629	1881	1881	1881	1881	59
306	20240425	134700	463704650	1880	1879	1880	1879	72
307	20240425	134600	463569337	1879	1879	1879	1879	1601
308	20240425	134500	460561058	1879	1879	1879	1879	13
309	20240425	134400	460536631	1879	1877	1879	1877	16
310	20240425	134300	460506587	1878	1878	1878	1878	1120
311	20240425	134200	458403227	1878	1878	1878	1878	1
312	20240425	134100	458401349	1878	1877	1878	1877	1041
313	20240425	134000	456446492	1878	1878	1878	1878	6
314	20240425	133900	456435224	1876	1876	1876	1876	0
315	20240425	133800	456435224	1876	1876	1876	1876	0
316	20240425	133700	456435224	1876	1876	1876	1876	0
317	20240425	133600	456435224	1876	1876	1876	1876	335
318	20240425	133500	455806764	1876	1877	1877	1876	713
319	20240425	133400	454469173	1876	1877	1877	1876	1000
320	20240425	133300	452592791	1877	1877	1877	1877	0
321	20240425	133200	452592791	1877	1877	1877	1877	55
322	20240425	133100	452489556	1876	1877	1877	1876	2039
323	20240425	133000	448664378	1879	1879	1879	1879	1
324	20240425	132900	448662499	1879	1878	1879	1876	797
325	20240425	132800	447167260	1878	1878	1878	1878	8
326	20240425	132700	447152236	1878	1877	1878	1876	770
327	20240425	132600	445707326	1877	1877	1877	1877	1924
328	20240425	132500	442095978	1877	1879	1879	1877	925
329	20240425	132400	440359204	1878	1878	1878	1878	0
330	20240425	132300	440359204	1878	1878	1878	1878	22
331	20240425	132200	440317888	1878	1878	1878	1878	51
332	20240425	132100	440222110	1878	1878	1878	1878	300
333	20240425	132000	439658710	1879	1879	1879	1879	0
334	20240425	131900	439658710	1879	1879	1879	1879	1
335	20240425	131800	439656831	1878	1879	1879	1878	78
336	20240425	131700	439510317	1879	1879	1879	1879	100
337	20240425	131600	439322417	1879	1878	1879	1878	51
338	20240425	131500	439226589	1878	1878	1878	1878	200
339	20240425	131400	438850989	1878	1878	1878	1878	0
340	20240425	131300	438850989	1878	1878	1878	1878	48
341	20240425	131200	438760845	1879	1879	1879	1879	0
342	20240425	131100	438760845	1879	1879	1879	1879	3
343	20240425	131000	438755208	1878	1879	1879	1878	2350
344	20240425	130900	434341867	1879	1879	1879	1879	5
345	20240425	130800	434332472	1879	1879	1879	1879	14
346	20240425	130700	434306166	1878	1878	1878	1878	83
347	20240425	130600	434150292	1878	1879	1879	1877	1065
348	20240425	130500	432150101	1880	1879	1880	1879	809
349	20240425	130400	430629989	1879	1878	1879	1878	742
350	20240425	130300	429236512	1878	1878	1878	1878	1000
351	20240425	130200	427358512	1879	1879	1879	1879	1
352	20240425	130100	427356633	1879	1878	1879	1878	2
353	20240425	130000	427352876	1878	1878	1878	1878	48
354	20240425	125900	427262732	1879	1879	1879	1879	1
355	20240425	125800	427260853	1879	1880	1880	1879	1017
356	20240425	125700	425349909	1879	1879	1879	1879	2966
357	20240425	125600	419776795	1879	1879	1879	1879	48
358	20240425	125500	419686603	1880	1880	1880	1880	110
359	20240425	125400	419479803	1879	1879	1879	1879	0
360	20240425	125300	419479803	1879	1879	1879	1879	48
361	20240425	125200	419389611	1880	1879	1880	1879	218
362	20240425	125100	418979778	1879	1879	1879	1879	33
363	20240425	125000	418917771	1878	1878	1878	1877	1125
364	20240425	124900	416805069	1878	1878	1878	1878	50
365	20240425	124800	416711169	1878	1878	1878	1878	5
366	20240425	124700	416701779	1878	1878	1878	1878	1229
367	20240425	124600	414393717	1877	1878	1878	1877	1626
368	20240425	124500	411341705	1878	1879	1879	1878	287
369	20240425	124400	410802718	1880	1880	1880	1880	4
370	20240425	124300	410795198	1880	1880	1880	1880	0
371	20240425	124200	410795198	1880	1879	1880	1879	4
372	20240425	124100	410787679	1879	1879	1880	1878	9
373	20240425	124000	410770768	1880	1880	1880	1880	1
374	20240425	123900	410768888	1879	1877	1879	1877	239
375	20240425	123800	410320283	1880	1880	1880	1880	444
376	20240425	123700	409485563	1880	1880	1880	1880	1
377	20240425	123600	409483683	1880	1877	1880	1877	1107
378	20240425	123500	407405835	1880	1880	1880	1880	5
379	20240425	123400	407396435	1880	1880	1880	1879	492
380	20240425	123300	406471575	1880	1880	1880	1880	56
381	20240425	123200	406366295	1880	1880	1880	1880	57
382	20240425	123100	406259135	1880	1879	1880	1878	392
383	20240425	123000	405522943	1880	1881	1881	1878	54
384	20240425	122900	405421518	1878	1881	1881	1878	10004
385	20240425	122800	386628523	1881	1880	1881	1880	50
386	20240425	122700	386534521	1881	1880	1881	1880	31
387	20240425	122600	386476211	1881	1881	1881	1881	19
388	20240425	122500	386440472	1881	1881	1881	1881	15
389	20240425	122400	386412257	1881	1881	1881	1880	110
390	20240425	122300	386205447	1881	1881	1881	1880	368
391	20240425	122200	385513297	1880	1881	1882	1880	2379
392	20240425	122100	381040516	1881	1881	1881	1881	772
393	20240425	122000	379588384	1882	1882	1882	1882	262
394	20240425	121900	379095300	1882	1882	1882	1882	0
395	20240425	121800	379095300	1882	1882	1882	1882	3
396	20240425	121700	379089654	1882	1882	1883	1882	66
397	20240425	121600	378965434	1882	1883	1883	1882	172
398	20240425	121500	378641603	1883	1883	1883	1883	0
399	20240425	121400	378641603	1883	1883	1883	1883	513
400	20240425	121300	377675624	1883	1883	1883	1883	1
401	20240425	121200	377673741	1883	1881	1883	1881	414
402	20240425	121100	376894800	1881	1881	1881	1881	7
403	20240425	121000	376881633	1881	1881	1881	1881	2
404	20240425	120900	376877871	1881	1881	1881	1881	1
405	20240425	120800	376875990	1881	1881	1881	1881	4
406	20240425	120700	376868466	1880	1880	1880	1880	369
407	20240425	120600	376174746	1881	1881	1881	1881	6
408	20240425	120500	376163460	1881	1881	1881	1881	22
409	20240425	120400	376122078	1881	1881	1881	1881	3
410	20240425	120300	376116435	1884	1884	1884	1884	0
411	20240425	120200	376116435	1884	1881	1884	1880	1201
412	20240425	120100	373858531	1884	1884	1884	1884	0
413	20240425	120000	373858531	1884	1884	1884	1884	143
414	20240425	115900	373589119	1884	1881	1884	1880	107
415	20240425	115800	373387906	1881	1881	1881	1881	300
416	20240425	115700	372823606	1880	1880	1880	1880	0
417	20240425	115600	372823606	1880	1880	1880	1880	0
418	20240425	115500	372823606	1880	1880	1880	1880	200
419	20240425	115400	372447606	1880	1880	1880	1880	5
420	20240425	115300	372438206	1880	1884	1884	1880	741
421	20240425	115200	371042558	1880	1880	1880	1880	13
422	20240425	115100	371018118	1879	1880	1880	1879	1683
423	20240425	115000	367854299	1880	1881	1884	1880	402
424	20240425	114900	367098534	1880	1882	1882	1880	800
425	20240425	114800	365594531	1884	1880	1884	1880	495
426	20240425	114700	364663927	1881	1881	1881	1880	97
427	20240425	114600	364481561	1884	1884	1884	1884	21
428	20240425	114500	364441997	1884	1884	1884	1884	32
429	20240425	114400	364381709	1884	1884	1884	1884	0
430	20240425	114300	364381709	1884	1884	1884	1884	0
431	20240425	114200	364381709	1884	1878	1884	1878	401
432	20240425	114100	363628625	1878	1883	1884	1878	229
433	20240425	114000	363198478	1883	1883	1883	1883	2
434	20240425	113900	363194712	1879	1879	1879	1878	530
435	20240425	113800	362198942	1878	1879	1879	1878	146
436	20240425	113700	361924750	1879	1880	1880	1879	2756
437	20240425	113600	356746225	1880	1880	1880	1880	11
438	20240425	113500	356725545	1879	1882	1882	1879	406
439	20240425	113400	355962666	1884	1884	1884	1884	0
440	20240425	113300	355962666	1884	1880	1884	1880	435
441	20240425	113200	355144862	1880	1880	1880	1880	0
442	20240425	113100	355144862	1880	1880	1880	1880	91
443	20240425	113000	354973782	1880	1880	1880	1880	11
444	20240425	112900	354953102	1880	1880	1880	1879	134
445	20240425	112800	354701251	1880	1880	1880	1880	1238
446	20240425	112700	352373811	1885	1885	1885	1885	12
447	20240425	112600	352351191	1885	1885	1885	1885	1
448	20240425	112500	352349306	1885	1885	1885	1885	0
449	20240425	112400	352349306	1885	1881	1885	1881	108
450	20240425	112300	352146096	1883	1885	1885	1883	19
451	20240425	112200	352110303	1885	1881	1885	1880	567
452	20240425	112100	351043784	1881	1881	1881	1881	97
453	20240425	112000	350861327	1885	1885	1885	1885	0
454	20240425	111900	350861327	1885	1885	1885	1885	28
455	20240425	111800	350808547	1881	1885	1885	1881	6
456	20240425	111700	350797241	1885	1882	1885	1882	27
457	20240425	111600	350746376	1882	1882	1882	1882	2993
458	20240425	111500	345113550	1883	1883	1883	1883	347
459	20240425	111400	344460149	1883	1885	1885	1883	260
460	20240425	111300	343970145	1885	1885	1885	1885	5
461	20240425	111200	343960720	1885	1883	1885	1883	269
462	20240425	111100	343454181	1882	1883	1883	1882	230
463	20240425	111000	343021265	1883	1883	1883	1883	25
464	20240425	110900	342974190	1883	1883	1883	1883	7
465	20240425	110800	342961009	1883	1883	1883	1883	3
466	20240425	110700	342955360	1882	1882	1882	1882	0
467	20240425	110600	342955360	1882	1882	1882	1882	100
468	20240425	110500	342767160	1882	1882	1882	1882	205
469	20240425	110400	342381350	1881	1882	1882	1879	13073
470	20240425	110300	317805239	1882	1882	1882	1882	3292
471	20240425	110200	311609695	1883	1885	1885	1883	1144
472	20240425	110100	309455541	1883	1883	1883	1883	1876
473	20240425	110000	305923033	1885	1883	1885	1883	101
474	20240425	105900	305732848	1885	1885	1885	1885	0
475	20240425	105800	305732848	1885	1885	1885	1883	50
476	20240425	105700	305638694	1884	1885	1885	1884	30
477	20240425	105600	305582150	1885	1885	1885	1885	0
478	20240425	105500	305582150	1885	1885	1885	1885	1749
479	20240425	105400	302285285	1885	1884	1885	1883	262
480	20240425	105300	301791911	1883	1883	1883	1883	1
481	20240425	105200	301790028	1885	1885	1885	1885	22
482	20240425	105100	301748558	1885	1883	1885	1882	515
483	20240425	105000	300779311	1883	1883	1883	1883	83
484	20240425	104900	300623022	1883	1883	1883	1882	627
485	20240425	104800	299442429	1883	1883	1883	1883	583
486	20240425	104700	298344640	1883	1885	1885	1883	22
487	20240425	104600	298303190	1885	1885	1885	1885	0
488	20240425	104500	298303190	1885	1885	1885	1885	0
489	20240425	104400	298303190	1885	1883	1885	1883	28
490	20240425	104300	298250462	1885	1883	1885	1883	52
491	20240425	104200	298152542	1882	1882	1883	1882	916
492	20240425	104100	296428629	1883	1885	1885	1883	348
493	20240425	104000	295773068	1885	1885	1885	1885	0
494	20240425	103900	295773068	1885	1885	1885	1885	12
495	20240425	103800	295750448	1885	1885	1885	1884	983
496	20240425	103700	293898019	1885	1885	1885	1885	0
497	20240425	103600	293898019	1885	1885	1885	1884	82
498	20240425	103500	293743497	1885	1884	1885	1884	2001
499	20240425	103400	289973612	1886	1883	1886	1883	2792
500	20240425	103300	284713530	1884	1883	1884	1883	511
501	20240425	103200	283751316	1883	1883	1884	1883	1102
502	20240425	103100	281676242	1883	1883	1884	1883	2620
503	20240425	103000	276742762	1884	1883	1884	1883	3050
504	20240425	102900	270999611	1884	1886	1886	1884	798
505	20240425	102800	269496177	1884	1884	1884	1883	1105
506	20240425	102700	267414957	1883	1883	1884	1883	563
507	20240425	102600	266354526	1883	1883	1883	1883	101
508	20240425	102500	266164343	1883	1884	1884	1883	51
509	20240425	102400	266068309	1883	1886	1886	1883	1764
510	20240425	102300	262744974	1884	1885	1885	1884	4034
511	20240425	102200	255144908	1886	1887	1887	1885	391
512	20240425	102100	254407870	1885	1884	1885	1884	378
513	20240425	102000	253695481	1887	1887	1887	1887	0
514	20240425	101900	253695481	1887	1884	1887	1884	98
515	20240425	101800	253510846	1887	1887	1887	1887	1
516	20240425	101700	253508959	1885	1886	1886	1885	9705
517	20240425	101600	235213608	1887	1887	1887	1887	185
518	20240425	101500	234864513	1887	1887	1887	1887	0
519	20240425	101400	234864513	1887	1887	1887	1887	101
520	20240425	101300	234673926	1886	1886	1886	1886	48
521	20240425	101200	234583398	1887	1887	1888	1887	451
522	20240425	101100	233732325	1888	1887	1888	1887	1034
523	20240425	101000	231781133	1888	1888	1888	1887	443
524	20240425	100900	230944750	1887	1887	1888	1887	3640
525	20240425	100800	224076054	1886	1887	1888	1886	3879
526	20240425	100700	216756875	1887	1888	1888	1887	49
527	20240425	100600	216664411	1888	1888	1888	1888	2
528	20240425	100500	216660635	1887	1887	1887	1887	0
529	20240425	100400	216660635	1887	1887	1888	1887	465
530	20240425	100300	215783178	1888	1887	1888	1887	330
531	20240425	100200	215160462	1887	1885	1887	1885	387
532	20240425	100100	214430963	1886	1886	1886	1886	3
533	20240425	100000	214425305	1886	1885	1886	1885	183
534	20240425	095900	214080215	1886	1886	1886	1886	56
535	20240425	095800	213974599	1886	1886	1886	1886	0
536	20240425	095700	213974599	1886	1885	1886	1885	305
537	20240425	095600	213399669	1885	1886	1886	1885	364
538	20240425	095500	212713299	1886	1887	1887	1886	990
539	20240425	095400	210845759	1886	1887	1887	1886	1377
540	20240425	095300	208247711	1887	1887	1887	1887	43
541	20240425	095200	208166570	1887	1887	1887	1887	48
542	20240425	095100	208075994	1887	1887	1887	1887	557
543	20240425	095000	207024935	1885	1885	1885	1885	0
544	20240425	094900	207024935	1885	1886	1887	1885	120
545	20240425	094800	206798606	1886	1885	1886	1885	2
546	20240425	094700	206794835	1886	1886	1886	1885	61
547	20240425	094600	206679790	1886	1886	1886	1885	70
548	20240425	094500	206547818	1886	1885	1886	1885	27
549	20240425	094400	206496921	1884	1882	1884	1882	140
550	20240425	094300	206233324	1883	1883	1883	1882	448
551	20240425	094200	205389823	1888	1888	1888	1888	10
552	20240425	094100	205370943	1882	1888	1888	1882	13
553	20240425	094000	205346417	1888	1888	1888	1888	1013
554	20240425	093900	203433873	1888	1888	1888	1881	2677
555	20240425	093800	198389365	1888	1888	1888	1888	5
556	20240425	093700	198379925	1888	1888	1888	1888	429
557	20240425	093600	197569973	1888	1884	1888	1884	22
558	20240425	093500	197528441	1889	1884	1889	1881	207
559	20240425	093400	197138597	1884	1884	1884	1884	200
560	20240425	093300	196761797	1884	1889	1889	1884	116
561	20240425	093200	196542753	1889	1890	1890	1880	10795
562	20240425	093100	176243613	1881	1894	1895	1878	5551
563	20240425	093000	165780109	1894	1881	1894	1881	14580
564	20240425	092900	138266361	1881	1879	1881	1879	10593
565	20240425	092800	118353994	1879	1876	1879	1876	900
566	20240425	092700	116664994	1876	1879	1879	1876	409
567	20240425	092600	115896807	1876	1879	1879	1876	530
568	20240425	092500	114902518	1879	1879	1879	1879	1
569	20240425	092400	114900639	1876	1878	1878	1876	6213
570	20240425	092300	103238275	1879	1878	1879	1878	717
571	20240425	092200	101891741	1878	1879	1879	1878	1179
572	20240425	092100	99677510	1879	1879	1880	1878	415
573	20240425	092000	98897848	1879	1878	1879	1877	735
574	20240425	091900	97517688	1878	1878	1878	1878	51
575	20240425	091800	97421910	1879	1876	1879	1876	362
576	20240425	091700	96742680	1876	1876	1876	1876	118
577	20240425	091600	96521312	1875	1875	1875	1874	9106
578	20240425	091500	79449776	1875	1875	1875	1874	2132
579	20240425	091400	75453976	1875	1876	1876	1874	3217
580	20240425	091300	69421890	1876	1877	1877	1876	1285
581	20240425	091200	67010885	1877	1878	1878	1877	188
582	20240425	091100	66657947	1878	1878	1878	1878	16
583	20240425	091000	66627899	1879	1880	1880	1879	316
584	20240425	090900	66034123	1880	1880	1880	1880	1021
585	20240425	090800	64114643	1880	1877	1880	1876	617
586	20240425	090700	62957143	1874	1876	1877	1874	3790
587	20240425	090600	55849288	1875	1876	1876	1875	3904
588	20240425	090500	48527980	1876	1876	1877	1876	1804
589	20240425	090400	45143371	1875	1879	1879	1875	571
590	20240425	090300	44072175	1876	1880	1880	1876	353
591	20240425	090200	43409519	1880	1880	1880	1880	200
592	20240425	090100	43033519	1884	1878	1884	1873	3839
593	20240425	090000	35826155	1881	1881	1881	1878	19051