KissMeData/012200/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185700	184947401	1900	1900	1900	1900	1422
3	20240424	185600	184947401	1900	1900	1900	1900	0
4	20240424	185500	184947401	1900	1900	1900	1900	0
5	20240424	185400	184947401	1900	1900	1900	1900	0
6	20240424	185300	184947401	1900	1900	1900	1900	0
7	20240424	185200	184947401	1900	1900	1900	1900	0
8	20240424	185100	184947401	1900	1900	1900	1900	0
9	20240424	185000	184947401	1900	1900	1900	1900	0
10	20240424	184900	184947401	1900	1900	1900	1900	0
11	20240424	184800	184947401	1900	1900	1900	1900	0
12	20240424	184700	184947401	1900	1900	1900	1900	0
13	20240424	184600	184947401	1900	1900	1900	1900	0
14	20240424	184500	184947401	1900	1900	1900	1900	0
15	20240424	184400	184947401	1900	1900	1900	1900	0
16	20240424	184300	184947401	1900	1900	1900	1900	0
17	20240424	184200	184947401	1900	1900	1900	1900	0
18	20240424	184100	184947401	1900	1900	1900	1900	0
19	20240424	184000	184947401	1900	1900	1900	1900	0
20	20240424	183900	184947401	1900	1900	1900	1900	0
21	20240424	183800	184947401	1900	1900	1900	1900	0
22	20240424	183700	184947401	1900	1900	1900	1900	0
23	20240424	183600	184947401	1900	1900	1900	1900	0
24	20240424	183500	184947401	1900	1900	1900	1900	0
25	20240424	183400	184947401	1900	1900	1900	1900	0
26	20240424	183300	184947401	1900	1900	1900	1900	0
27	20240424	183200	184947401	1900	1900	1900	1900	0
28	20240424	183100	184947401	1900	1900	1900	1900	0
29	20240424	183000	184947401	1900	1900	1900	1900	0
30	20240424	182900	184947401	1900	1900	1900	1900	0
31	20240424	182800	184947401	1900	1900	1900	1900	0
32	20240424	182700	184947401	1900	1900	1900	1900	1422
33	20240424	182600	184947401	1900	1900	1900	1900	0
34	20240424	182500	184947401	1900	1900	1900	1900	0
35	20240424	182400	184947401	1900	1900	1900	1900	0
36	20240424	182300	184947401	1900	1900	1900	1900	0
37	20240424	182200	184947401	1900	1900	1900	1900	0
38	20240424	182100	184947401	1900	1900	1900	1900	0
39	20240424	182000	184947401	1900	1900	1900	1900	0
40	20240424	181900	184947401	1900	1900	1900	1900	0
41	20240424	181800	184947401	1900	1900	1900	1900	0
42	20240424	181700	184947401	1900	1900	1900	1900	0
43	20240424	181600	184947401	1900	1900	1900	1900	0
44	20240424	181500	184947401	1900	1900	1900	1900	0
45	20240424	181400	184947401	1900	1900	1900	1900	0
46	20240424	181300	184947401	1900	1900	1900	1900	0
47	20240424	181200	184947401	1900	1900	1900	1900	0
48	20240424	181100	184947401	1900	1900	1900	1900	0
49	20240424	181000	184947401	1900	1900	1900	1900	0
50	20240424	180900	184947401	1900	1900	1900	1900	0
51	20240424	180800	184947401	1900	1900	1900	1900	0
52	20240424	180700	184947401	1900	1900	1900	1900	0
53	20240424	180600	184947401	1900	1900	1900	1900	0
54	20240424	180500	184947401	1900	1900	1900	1900	0
55	20240424	180400	184947401	1900	1900	1900	1900	0
56	20240424	180300	184947401	1900	1900	1900	1900	0
57	20240424	180200	184947401	1900	1900	1900	1900	0
58	20240424	180100	184947401	1900	1900	1900	1900	0
59	20240424	180000	184947401	1900	1900	1900	1900	0
60	20240424	175900	184947401	1900	1900	1900	1900	0
61	20240424	175800	184947401	1900	1900	1900	1900	0
62	20240424	175700	184947401	1900	1900	1900	1900	1422
63	20240424	175600	184947401	1900	1900	1900	1900	0
64	20240424	175500	184947401	1900	1900	1900	1900	0
65	20240424	175400	184947401	1900	1900	1900	1900	0
66	20240424	175300	184947401	1900	1900	1900	1900	0
67	20240424	175200	184947401	1900	1900	1900	1900	0
68	20240424	175100	184947401	1900	1900	1900	1900	0
69	20240424	175000	184947401	1900	1900	1900	1900	0
70	20240424	174900	184947401	1900	1900	1900	1900	0
71	20240424	174800	184947401	1900	1900	1900	1900	0
72	20240424	174700	184947401	1900	1900	1900	1900	0
73	20240424	174600	184947401	1900	1900	1900	1900	0
74	20240424	174500	184947401	1900	1900	1900	1900	0
75	20240424	174400	184947401	1900	1900	1900	1900	0
76	20240424	174300	184947401	1900	1900	1900	1900	0
77	20240424	174200	184947401	1900	1900	1900	1900	0
78	20240424	174100	184947401	1900	1900	1900	1900	0
79	20240424	174000	184947401	1900	1900	1900	1900	0
80	20240424	173900	184947401	1900	1900	1900	1900	0
81	20240424	173800	184947401	1900	1900	1900	1900	0
82	20240424	173700	184947401	1900	1900	1900	1900	0
83	20240424	173600	184947401	1900	1900	1900	1900	0
84	20240424	173500	184947401	1900	1900	1900	1900	0
85	20240424	173400	184947401	1900	1900	1900	1900	0
86	20240424	173300	184947401	1900	1900	1900	1900	0
87	20240424	173200	184947401	1900	1900	1900	1900	0
88	20240424	173100	184947401	1900	1900	1900	1900	0
89	20240424	173000	184947401	1900	1900	1900	1900	0
90	20240424	172900	184947401	1900	1900	1900	1900	0
91	20240424	172800	184947401	1900	1900	1900	1900	0
92	20240424	172700	184947401	1900	1900	1900	1900	1422
93	20240424	172600	184947401	1900	1900	1900	1900	0
94	20240424	172500	184947401	1900	1900	1900	1900	0
95	20240424	172400	184947401	1900	1900	1900	1900	0
96	20240424	172300	184947401	1900	1900	1900	1900	0
97	20240424	172200	184947401	1900	1900	1900	1900	0
98	20240424	172100	184947401	1900	1900	1900	1900	0
99	20240424	172000	184947401	1900	1900	1900	1900	0
100	20240424	171900	184947401	1900	1900	1900	1900	0
101	20240424	171800	184947401	1900	1900	1900	1900	0
102	20240424	171700	184947401	1900	1900	1900	1900	0
103	20240424	171600	184947401	1900	1900	1900	1900	0
104	20240424	171500	184947401	1900	1900	1900	1900	0
105	20240424	171400	184947401	1900	1900	1900	1900	0
106	20240424	171300	184947401	1900	1900	1900	1900	0
107	20240424	171200	184947401	1900	1900	1900	1900	0
108	20240424	171100	184947401	1900	1900	1900	1900	0
109	20240424	171000	184947401	1900	1900	1900	1900	0
110	20240424	170900	184947401	1900	1900	1900	1900	0
111	20240424	170800	184947401	1900	1900	1900	1900	0
112	20240424	170700	184947401	1900	1900	1900	1900	0
113	20240424	170600	184947401	1900	1900	1900	1900	0
114	20240424	170500	184947401	1900	1900	1900	1900	0
115	20240424	170400	184947401	1900	1900	1900	1900	0
116	20240424	170300	184947401	1900	1900	1900	1900	0
117	20240424	170200	184947401	1900	1900	1900	1900	0
118	20240424	170100	184947401	1900	1900	1900	1900	0
119	20240424	170000	184947401	1900	1900	1900	1900	0
120	20240424	165900	184947401	1900	1900	1900	1900	0
121	20240424	165800	184947401	1900	1900	1900	1900	0
122	20240424	165700	184947401	1900	1900	1900	1900	1422
123	20240424	165600	184947401	1900	1900	1900	1900	0
124	20240424	165500	184947401	1900	1900	1900	1900	0
125	20240424	165400	184947401	1900	1900	1900	1900	0
126	20240424	165300	184947401	1900	1900	1900	1900	0
127	20240424	165200	184947401	1900	1900	1900	1900	0
128	20240424	165100	184947401	1900	1900	1900	1900	0
129	20240424	165000	184947401	1900	1900	1900	1900	0
130	20240424	164900	184947401	1900	1900	1900	1900	0
131	20240424	164800	184947401	1900	1900	1900	1900	0
132	20240424	164700	184947401	1900	1900	1900	1900	0
133	20240424	164600	184947401	1900	1900	1900	1900	0
134	20240424	164500	184947401	1900	1900	1900	1900	0
135	20240424	164400	184947401	1900	1900	1900	1900	0
136	20240424	164300	184947401	1900	1900	1900	1900	0
137	20240424	164200	184947401	1900	1900	1900	1900	0
138	20240424	164100	184947401	1900	1900	1900	1900	0
139	20240424	164000	184947401	1900	1900	1900	1900	0
140	20240424	163900	184947401	1900	1900	1900	1900	0
141	20240424	163800	184947401	1900	1900	1900	1900	0
142	20240424	163700	184947401	1900	1900	1900	1900	0
143	20240424	163600	184947401	1900	1900	1900	1900	0
144	20240424	163500	184947401	1900	1900	1900	1900	0
145	20240424	163400	184947401	1900	1900	1900	1900	0
146	20240424	163300	184947401	1900	1900	1900	1900	0
147	20240424	163200	184947401	1900	1900	1900	1900	0
148	20240424	163100	184947401	1900	1900	1900	1900	0
149	20240424	163000	184947401	1900	1900	1900	1900	0
150	20240424	162900	184947401	1900	1900	1900	1900	0
151	20240424	162800	184947401	1900	1900	1900	1900	0
152	20240424	162700	184947401	1900	1900	1900	1900	1422
153	20240424	162600	184947401	1900	1900	1900	1900	0
154	20240424	162500	184947401	1900	1900	1900	1900	0
155	20240424	162400	184947401	1900	1900	1900	1900	0
156	20240424	162300	184947401	1900	1900	1900	1900	0
157	20240424	162200	184947401	1900	1900	1900	1900	0
158	20240424	162100	184947401	1900	1900	1900	1900	0
159	20240424	162000	184947401	1900	1900	1900	1900	0
160	20240424	161900	184947401	1900	1900	1900	1900	0
161	20240424	161800	184947401	1900	1900	1900	1900	0
162	20240424	161700	184947401	1900	1900	1900	1900	0
163	20240424	161600	184947401	1900	1900	1900	1900	0
164	20240424	161500	184947401	1900	1900	1900	1900	0
165	20240424	161400	184947401	1900	1900	1900	1900	0
166	20240424	161300	184947401	1900	1900	1900	1900	0
167	20240424	161200	184947401	1900	1900	1900	1900	0
168	20240424	161100	184947401	1900	1900	1900	1900	0
169	20240424	161000	184947401	1900	1900	1900	1900	0
170	20240424	160900	184947401	1900	1900	1900	1900	0
171	20240424	160800	184947401	1900	1900	1900	1900	0
172	20240424	160700	184947401	1900	1900	1900	1900	0
173	20240424	160600	184947401	1900	1900	1900	1900	0
174	20240424	160500	184947401	1900	1900	1900	1900	0
175	20240424	160400	184947401	1900	1900	1900	1900	0
176	20240424	160300	184947401	1900	1900	1900	1900	0
177	20240424	160200	184947401	1900	1900	1900	1900	0
178	20240424	160100	184947401	1900	1900	1900	1900	0
179	20240424	160000	184947401	1900	1900	1900	1900	0
180	20240424	155900	184947401	1900	1900	1900	1900	0
181	20240424	155800	184947401	1900	1900	1900	1900	0
182	20240424	155700	184947401	1900	1900	1900	1900	1422
183	20240424	155600	184947401	1900	1900	1900	1900	0
184	20240424	155500	184947401	1900	1900	1900	1900	0
185	20240424	155400	184947401	1900	1900	1900	1900	0
186	20240424	155300	184947401	1900	1900	1900	1900	0
187	20240424	155200	184947401	1900	1900	1900	1900	0
188	20240424	155100	184947401	1900	1900	1900	1900	0
189	20240424	155000	184947401	1900	1900	1900	1900	0
190	20240424	154900	184947401	1900	1900	1900	1900	0
191	20240424	154800	184947401	1900	1900	1900	1900	0
192	20240424	154700	184947401	1900	1900	1900	1900	0
193	20240424	154600	184947401	1900	1900	1900	1900	0
194	20240424	154500	184947401	1900	1900	1900	1900	0
195	20240424	154400	184947401	1900	1900	1900	1900	0
196	20240424	154300	184947401	1900	1900	1900	1900	0
197	20240424	154200	184947401	1900	1900	1900	1900	0
198	20240424	154100	184947401	1900	1900	1900	1900	0
199	20240424	154000	184947401	1900	1900	1900	1900	0
200	20240424	153900	184947401	1900	1900	1900	1900	0
201	20240424	153800	184947401	1900	1900	1900	1900	0
202	20240424	153700	184947401	1900	1900	1900	1900	0
203	20240424	153600	184947401	1900	1900	1900	1900	0
204	20240424	153500	184947401	1900	1900	1900	1900	0
205	20240424	153400	184947401	1900	1900	1900	1900	0
206	20240424	153300	184947401	1900	1900	1900	1900	0
207	20240424	153200	184947401	1900	1900	1900	1900	0
208	20240424	153100	184947401	1900	1900	1900	1900	0
209	20240424	153000	184947401	1900	1900	1900	1900	1422
210	20240424	152900	182245601	1900	1900	1900	1900	0
211	20240424	152800	182245601	1900	1900	1900	1900	0
212	20240424	152700	182245601	1900	1900	1900	1900	0
213	20240424	152600	182245601	1900	1900	1900	1900	0
214	20240424	152500	182245601	1900	1900	1900	1900	0
215	20240424	152400	182245601	1900	1900	1900	1900	0
216	20240424	152300	182245601	1900	1900	1900	1900	0
217	20240424	152200	182245601	1900	1900	1900	1900	0
218	20240424	152100	182245601	1900	1900	1900	1900	0
219	20240424	152000	182245601	1900	1900	1900	1900	0
220	20240424	151900	182245601	1900	1892	1900	1892	728
221	20240424	151800	180863025	1893	1893	1893	1893	19
222	20240424	151700	180827058	1900	1900	1900	1900	3
223	20240424	151600	180821358	1900	1900	1900	1900	28
224	20240424	151500	180768158	1900	1900	1900	1900	3
225	20240424	151400	180762458	1900	1900	1900	1900	28
226	20240424	151300	180709258	1900	1900	1900	1900	3
227	20240424	151200	180703558	1900	1900	1901	1892	482
228	20240424	151100	179787873	1901	1901	1901	1901	38
229	20240424	151000	179715635	1901	1901	1901	1901	3
230	20240424	150900	179709932	1901	1901	1901	1901	18
231	20240424	150800	179675714	1901	1901	1901	1901	152
232	20240424	150700	179386762	1891	1901	1901	1891	477
233	20240424	150600	178484735	1901	1902	1902	1901	1023
234	20240424	150500	176539009	1902	1902	1902	1890	168
235	20240424	150400	176219733	1901	1902	1902	1901	20
236	20240424	150300	176181709	1902	1902	1902	1902	17
237	20240424	150200	176149375	1901	1902	1902	1901	402
238	20240424	150100	175385139	1902	1900	1902	1900	128
239	20240424	150000	175141871	1889	1900	1900	1889	156
240	20240424	145900	174845482	1890	1900	1900	1890	433
241	20240424	145800	174025467	1900	1900	1900	1895	82
242	20240424	145700	173869687	1902	1901	1902	1901	53
243	20240424	145600	173768905	1901	1901	1901	1901	4
244	20240424	145500	173761301	1900	1900	1900	1900	6
245	20240424	145400	173749901	1900	1897	1900	1897	24
246	20240424	145300	173704361	1897	1897	1897	1896	6
247	20240424	145200	173692981	1897	1897	1897	1895	250
248	20240424	145100	173219063	1897	1897	1897	1897	170
249	20240424	145000	172896573	1897	1897	1897	1897	6
250	20240424	144900	172885191	1897	1897	1897	1897	34
251	20240424	144800	172820693	1897	1901	1901	1897	22
252	20240424	144700	172778879	1901	1902	1902	1901	394
253	20240424	144600	172029543	1903	1903	1903	1903	37
254	20240424	144500	171959132	1903	1903	1903	1903	19
255	20240424	144400	171922975	1903	1903	1903	1903	3
256	20240424	144300	171917266	1903	1903	1903	1903	38
257	20240424	144200	171844952	1903	1903	1903	1890	1016
258	20240424	144100	169914480	1903	1903	1903	1889	454
259	20240424	144000	169053168	1903	1903	1903	1903	33
260	20240424	143900	168990369	1903	1903	1903	1903	135
261	20240424	143800	168733464	1890	1890	1890	1890	3888
262	20240424	143700	161385144	1890	1904	1904	1890	219
263	20240424	143600	160970828	1904	1904	1904	1904	2
264	20240424	143500	160967020	1904	1904	1904	1904	26
265	20240424	143400	160917516	1904	1904	1904	1904	34
266	20240424	143300	160852780	1904	1904	1904	1904	3
267	20240424	143200	160847068	1904	1904	1904	1904	544
268	20240424	143100	159811292	1904	1904	1904	1904	32
269	20240424	143000	159750364	1904	1903	1904	1903	138
270	20240424	142900	159487749	1889	1903	1903	1889	2828
271	20240424	142800	154140153	1902	1902	1902	1902	209
272	20240424	142700	153742635	1900	1900	1900	1900	1304
273	20240424	142600	151265035	1898	1898	1898	1898	16
274	20240424	142500	151234667	1898	1899	1899	1898	1040
275	20240424	142400	149260746	1899	1900	1900	1899	580
276	20240424	142300	148158782	1900	1902	1902	1900	238
277	20240424	142200	147706488	1902	1902	1902	1902	2
278	20240424	142100	147702684	1902	1902	1902	1902	37
279	20240424	142000	147632310	1902	1902	1902	1902	32
280	20240424	141900	147571446	1902	1900	1902	1900	2002
281	20240424	141800	143767138	1900	1900	1900	1900	237
282	20240424	141700	143316838	1900	1900	1900	1900	19
283	20240424	141600	143280738	1900	1900	1900	1900	12
284	20240424	141500	143257938	1898	1900	1900	1898	32
285	20240424	141400	143197140	1900	1900	1900	1900	23
286	20240424	141300	143153440	1900	1900	1900	1900	3
287	20240424	141200	143147740	1900	1900	1900	1900	36
288	20240424	141100	143079340	1900	1900	1900	1900	3
289	20240424	141000	143073640	1900	1899	1900	1899	1017
290	20240424	140900	141141425	1899	1899	1899	1899	38
291	20240424	140800	141069263	1899	1900	1900	1899	332
292	20240424	140700	140438497	1900	1900	1900	1900	48
293	20240424	140600	140347297	1900	1899	1900	1899	6
294	20240424	140500	140335901	1899	1899	1899	1899	4
295	20240424	140400	140328305	1900	1898	1900	1894	667
296	20240424	140300	139064894	1899	1900	1900	1899	37
297	20240424	140200	138994598	1900	1898	1900	1898	433
298	20240424	140100	138172376	1898	1896	1898	1896	10
299	20240424	140000	138153410	1896	1894	1896	1894	232
300	20240424	135900	137713998	1889	1889	1889	1889	247
301	20240424	135800	137247415	1885	1885	1885	1885	0
302	20240424	135700	137247415	1885	1885	1885	1885	1490
303	20240424	135600	134438765	1885	1885	1885	1885	1
304	20240424	135500	134436880	1885	1881	1885	1881	8
305	20240424	135400	134421804	1880	1880	1880	1880	0
306	20240424	135300	134421804	1880	1882	1882	1880	1100
307	20240424	135200	132353121	1885	1885	1885	1885	20
308	20240424	135100	132315421	1882	1883	1883	1882	200
309	20240424	135000	131938968	1883	1883	1883	1883	0
310	20240424	134900	131938968	1883	1883	1883	1883	20
311	20240424	134800	131901308	1883	1883	1883	1883	0
312	20240424	134700	131901308	1883	1883	1883	1883	0
313	20240424	134600	131901308	1883	1883	1883	1883	0
314	20240424	134500	131901308	1883	1885	1885	1883	17
315	20240424	134400	131869283	1885	1885	1885	1884	1427
316	20240424	134300	129179800	1885	1885	1885	1885	61
317	20240424	134200	129064815	1885	1885	1885	1885	300
318	20240424	134100	128499315	1886	1886	1886	1886	0
319	20240424	134000	128499315	1886	1886	1886	1886	0
320	20240424	133900	128499315	1886	1886	1886	1886	14
321	20240424	133800	128472911	1886	1886	1886	1886	49
322	20240424	133700	128380497	1886	1886	1886	1886	0
323	20240424	133600	128380497	1886	1886	1886	1886	0
324	20240424	133500	128380497	1886	1886	1886	1886	0
325	20240424	133400	128380497	1886	1886	1886	1886	0
326	20240424	133300	128380497	1886	1886	1886	1886	1
327	20240424	133200	128378611	1889	1889	1889	1889	0
328	20240424	133100	128378611	1889	1889	1889	1889	0
329	20240424	133000	128378611	1889	1889	1889	1889	1
330	20240424	132900	128376722	1889	1889	1889	1889	0
331	20240424	132800	128376722	1889	1889	1889	1889	0
332	20240424	132700	128376722	1889	1889	1889	1889	0
333	20240424	132600	128376722	1889	1889	1889	1889	0
334	20240424	132500	128376722	1889	1889	1889	1889	0
335	20240424	132400	128376722	1889	1889	1889	1889	0
336	20240424	132300	128376722	1889	1889	1889	1889	0
337	20240424	132200	128376722	1889	1888	1889	1888	441
338	20240424	132100	127543873	1888	1888	1888	1888	1
339	20240424	132000	127541985	1889	1889	1889	1889	20
340	20240424	131900	127504205	1888	1888	1888	1888	0
341	20240424	131800	127504205	1888	1888	1888	1888	0
342	20240424	131700	127504205	1888	1888	1888	1888	60
343	20240424	131600	127390925	1888	1888	1888	1888	0
344	20240424	131500	127390925	1888	1888	1888	1888	0
345	20240424	131400	127390925	1888	1888	1888	1888	0
346	20240424	131300	127390925	1888	1888	1888	1888	0
347	20240424	131200	127390925	1888	1888	1888	1888	0
348	20240424	131100	127390925	1888	1888	1888	1888	147
349	20240424	131000	127113389	1888	1888	1888	1888	820
350	20240424	130900	125565229	1887	1887	1887	1887	71
351	20240424	130800	125431252	1887	1887	1887	1887	0
352	20240424	130700	125431252	1887	1887	1887	1887	0
353	20240424	130600	125431252	1887	1887	1887	1887	10
354	20240424	130500	125412382	1887	1887	1887	1887	255
355	20240424	130400	124931197	1886	1886	1886	1886	1
356	20240424	130300	124929311	1887	1887	1887	1887	100
357	20240424	130200	124740611	1889	1889	1889	1889	0
358	20240424	130100	124740611	1889	1889	1889	1889	0
359	20240424	130000	124740611	1889	1889	1889	1889	5
360	20240424	125900	124731166	1889	1889	1889	1889	0
361	20240424	125800	124731166	1889	1889	1889	1889	0
362	20240424	125700	124731166	1889	1889	1889	1889	0
363	20240424	125600	124731166	1889	1886	1889	1886	25
364	20240424	125500	124684004	1886	1887	1887	1886	483
365	20240424	125400	123773056	1887	1887	1887	1887	0
366	20240424	125300	123773056	1887	1887	1887	1887	0
367	20240424	125200	123773056	1887	1887	1887	1887	696
368	20240424	125100	122459704	1887	1887	1887	1887	0
369	20240424	125000	122459704	1887	1887	1887	1887	0
370	20240424	124900	122459704	1887	1887	1887	1887	0
371	20240424	124800	122459704	1887	1887	1887	1887	0
372	20240424	124700	122459704	1887	1887	1887	1887	0
373	20240424	124600	122459704	1887	1887	1887	1887	0
374	20240424	124500	122459704	1887	1887	1887	1887	0
375	20240424	124400	122459704	1887	1889	1889	1887	603
376	20240424	124300	121320639	1894	1894	1894	1894	0
377	20240424	124200	121320639	1894	1894	1894	1894	0
378	20240424	124100	121320639	1894	1891	1894	1891	179
379	20240424	124000	120981768	1891	1891	1891	1891	0
380	20240424	123900	120981768	1891	1891	1891	1891	0
381	20240424	123800	120981768	1891	1891	1891	1891	137
382	20240424	123700	120722701	1891	1891	1891	1891	13
383	20240424	123600	120698118	1890	1891	1891	1890	57
384	20240424	123500	120590381	1891	1891	1891	1891	0
385	20240424	123400	120590381	1891	1891	1891	1891	0
386	20240424	123300	120590381	1891	1891	1891	1891	0
387	20240424	123200	120590381	1891	1890	1891	1890	134
388	20240424	123100	120337101	1890	1890	1890	1890	2
389	20240424	123000	120333321	1890	1890	1890	1890	0
390	20240424	122900	120333321	1890	1890	1890	1890	1
391	20240424	122800	120331431	1890	1890	1890	1890	1
392	20240424	122700	120329541	1890	1890	1890	1890	0
393	20240424	122600	120329541	1890	1890	1890	1890	0
394	20240424	122500	120329541	1890	1890	1890	1890	0
395	20240424	122400	120329541	1890	1890	1890	1890	83
396	20240424	122300	120172671	1891	1891	1891	1891	103
397	20240424	122200	119977898	1891	1891	1891	1891	154
398	20240424	122100	119686684	1890	1891	1891	1890	3
399	20240424	122000	119681012	1890	1890	1890	1890	0
400	20240424	121900	119681012	1890	1890	1890	1890	0
401	20240424	121800	119681012	1890	1890	1890	1890	1
402	20240424	121700	119679122	1890	1890	1890	1890	133
403	20240424	121600	119427752	1890	1890	1890	1890	0
404	20240424	121500	119427752	1890	1889	1890	1889	160
405	20240424	121400	119125502	1891	1891	1891	1891	0
406	20240424	121300	119125502	1891	1891	1891	1891	0
407	20240424	121200	119125502	1891	1891	1891	1891	0
408	20240424	121100	119125502	1891	1891	1891	1891	29
409	20240424	121000	119070663	1891	1891	1891	1891	0
410	20240424	120900	119070663	1891	1891	1891	1891	0
411	20240424	120800	119070663	1891	1887	1891	1887	100
412	20240424	120700	118881944	1886	1886	1886	1886	0
413	20240424	120600	118881944	1886	1886	1886	1886	1
414	20240424	120500	118880058	1886	1886	1886	1886	0
415	20240424	120400	118880058	1886	1886	1886	1886	24
416	20240424	120300	118834794	1887	1887	1887	1887	0
417	20240424	120200	118834794	1887	1887	1887	1887	0
418	20240424	120100	118834794	1887	1887	1887	1887	0
419	20240424	120000	118834794	1887	1887	1887	1887	0
420	20240424	115900	118834794	1887	1885	1887	1885	90
421	20240424	115800	118665124	1885	1885	1885	1885	26
422	20240424	115700	118616114	1885	1885	1885	1885	0
423	20240424	115600	118616114	1885	1885	1885	1885	3
424	20240424	115500	118610459	1887	1887	1887	1887	0
425	20240424	115400	118610459	1887	1887	1887	1887	1
426	20240424	115300	118608572	1887	1887	1887	1887	0
427	20240424	115200	118608572	1887	1887	1887	1887	0
428	20240424	115100	118608572	1887	1887	1887	1887	0
429	20240424	115000	118608572	1887	1887	1887	1887	0
430	20240424	114900	118608572	1887	1887	1887	1887	0
431	20240424	114800	118608572	1887	1887	1887	1887	50
432	20240424	114700	118514222	1887	1887	1887	1887	0
433	20240424	114600	118514222	1887	1886	1887	1886	41
434	20240424	114500	118436866	1886	1886	1886	1886	3
435	20240424	114400	118431208	1887	1887	1887	1887	0
436	20240424	114300	118431208	1887	1887	1887	1887	0
437	20240424	114200	118431208	1887	1887	1887	1887	0
438	20240424	114100	118431208	1887	1887	1887	1887	11
439	20240424	114000	118410451	1878	1878	1878	1878	0
440	20240424	113900	118410451	1878	1878	1878	1878	0
441	20240424	113800	118410451	1878	1878	1878	1878	0
442	20240424	113700	118410451	1878	1878	1878	1878	0
443	20240424	113600	118410451	1878	1878	1878	1878	0
444	20240424	113500	118410451	1878	1878	1878	1878	58
445	20240424	113400	118301527	1878	1878	1878	1878	56
446	20240424	113300	118196359	1878	1878	1878	1878	0
447	20240424	113200	118196359	1878	1878	1878	1878	0
448	20240424	113100	118196359	1878	1879	1879	1878	925
449	20240424	113000	116459196	1879	1879	1879	1879	100
450	20240424	112900	116271296	1884	1884	1884	1884	0
451	20240424	112800	116271296	1884	1884	1884	1884	0
452	20240424	112700	116271296	1884	1884	1884	1884	0
453	20240424	112600	116271296	1884	1884	1884	1884	0
454	20240424	112500	116271296	1884	1884	1884	1884	28
455	20240424	112400	116218544	1884	1884	1884	1884	20
456	20240424	112300	116180864	1884	1884	1884	1884	0
457	20240424	112200	116180864	1884	1884	1884	1884	0
458	20240424	112100	116180864	1884	1884	1884	1884	0
459	20240424	112000	116180864	1884	1884	1884	1884	0
460	20240424	111900	116180864	1884	1884	1884	1884	34
461	20240424	111800	116116808	1884	1884	1884	1884	0
462	20240424	111700	116116808	1884	1878	1884	1878	136
463	20240424	111600	115861264	1879	1879	1879	1879	0
464	20240424	111500	115861264	1879	1879	1879	1879	0
465	20240424	111400	115861264	1879	1879	1879	1879	1812
466	20240424	111300	112456516	1879	1879	1879	1879	0
467	20240424	111200	112456516	1879	1880	1880	1879	372
468	20240424	111100	111757518	1880	1880	1880	1880	70
469	20240424	111000	111625918	1880	1881	1881	1880	200
470	20240424	110900	111249843	1880	1880	1880	1880	0
471	20240424	110800	111249843	1880	1880	1880	1880	1
472	20240424	110700	111247963	1880	1880	1880	1880	0
473	20240424	110600	111247963	1880	1880	1880	1880	0
474	20240424	110500	111247963	1880	1880	1880	1880	100
475	20240424	110400	111059963	1880	1880	1880	1880	0
476	20240424	110300	111059963	1880	1881	1881	1880	530
477	20240424	110200	110063553	1880	1880	1881	1880	91
478	20240424	110100	109892468	1880	1883	1883	1880	1980
479	20240424	110000	106166718	1883	1883	1883	1883	0
480	20240424	105900	106166718	1883	1883	1883	1883	0
481	20240424	105800	106166718	1883	1883	1883	1883	32
482	20240424	105700	106106462	1883	1883	1883	1883	5
483	20240424	105600	106097047	1884	1884	1884	1884	102
484	20240424	105500	105904879	1884	1884	1884	1884	0
485	20240424	105400	105904879	1884	1883	1884	1883	12
486	20240424	105300	105882282	1883	1883	1883	1883	473
487	20240424	105200	104991623	1884	1884	1884	1884	28
488	20240424	105100	104938871	1884	1884	1884	1884	59
489	20240424	105000	104827715	1884	1886	1886	1884	704
490	20240424	104900	103500281	1887	1891	1891	1887	2805
491	20240424	104800	98207161	1891	1891	1891	1891	3
492	20240424	104700	98201488	1894	1894	1894	1894	0
493	20240424	104600	98201488	1894	1893	1894	1893	20
494	20240424	104500	98163609	1891	1891	1891	1891	0
495	20240424	104400	98163609	1891	1891	1891	1891	0
496	20240424	104300	98163609	1891	1891	1891	1891	0
497	20240424	104200	98163609	1891	1891	1891	1891	1000
498	20240424	104100	96272609	1889	1889	1889	1889	0
499	20240424	104000	96272609	1889	1889	1889	1889	2
500	20240424	103900	96268831	1891	1891	1891	1891	0
501	20240424	103800	96268831	1891	1891	1891	1891	0
502	20240424	103700	96268831	1891	1891	1891	1891	59
503	20240424	103600	96157262	1891	1890	1891	1890	155
504	20240424	103500	95864158	1890	1890	1890	1890	0
505	20240424	103400	95864158	1890	1890	1890	1890	1
506	20240424	103300	95862268	1888	1888	1888	1888	0
507	20240424	103200	95862268	1888	1887	1888	1887	1000
508	20240424	103100	93974713	1887	1887	1887	1887	1
509	20240424	103000	93972826	1887	1887	1887	1887	0
510	20240424	102900	93972826	1887	1886	1887	1886	50
511	20240424	102800	93878516	1884	1884	1884	1884	302
512	20240424	102700	93309548	1887	1887	1887	1887	5
513	20240424	102600	93300113	1884	1883	1884	1883	607
514	20240424	102500	92156582	1883	1884	1884	1883	492
515	20240424	102400	91229808	1884	1884	1884	1884	132
516	20240424	102300	90981120	1884	1884	1884	1884	0
517	20240424	102200	90981120	1884	1884	1884	1884	9
518	20240424	102100	90964164	1884	1884	1884	1884	0
519	20240424	102000	90964164	1884	1884	1884	1884	0
520	20240424	101900	90964164	1884	1884	1884	1884	63
521	20240424	101800	90845472	1884	1884	1884	1884	383
522	20240424	101700	90123900	1884	1884	1884	1884	500
523	20240424	101600	89181900	1884	1886	1886	1884	271
524	20240424	101500	88670998	1886	1886	1886	1886	0
525	20240424	101400	88670998	1886	1885	1886	1885	89
526	20240424	101300	88503146	1886	1886	1886	1886	162
527	20240424	101200	88197614	1886	1886	1886	1886	18
528	20240424	101100	88163666	1888	1890	1890	1888	4542
529	20240424	101000	79586400	1891	1893	1893	1891	1327
530	20240424	100900	77077035	1894	1894	1894	1894	2
531	20240424	100800	77073247	1895	1895	1895	1895	0
532	20240424	100700	77073247	1895	1904	1904	1895	1003
533	20240424	100600	75172535	1904	1904	1904	1904	54
534	20240424	100500	75069719	1906	1906	1906	1906	0
535	20240424	100400	75069719	1906	1906	1906	1906	2
536	20240424	100300	75065907	1907	1905	1907	1905	18
537	20240424	100200	75031599	1906	1906	1906	1906	148
538	20240424	100100	74749511	1905	1905	1905	1905	109
539	20240424	100000	74541866	1905	1905	1905	1905	94
540	20240424	095900	74362796	1905	1905	1905	1905	14
541	20240424	095800	74336126	1905	1904	1905	1904	220
542	20240424	095700	73917142	1905	1900	1905	1900	103
543	20240424	095600	73720942	1893	1899	1899	1888	2254
544	20240424	095500	69458723	1900	1905	1905	1900	1103
545	20240424	095400	67360065	1907	1907	1907	1907	0
546	20240424	095300	67360065	1907	1907	1907	1907	254
547	20240424	095200	66875687	1907	1905	1908	1905	2621
548	20240424	095100	61877467	1906	1906	1906	1905	429
549	20240424	095000	61059794	1907	1907	1907	1907	696
550	20240424	094900	59732522	1907	1905	1907	1905	3044
551	20240424	094800	53930850	1906	1906	1906	1900	84
552	20240424	094700	53770780	1906	1896	1906	1895	2306
553	20240424	094600	49389014	1897	1885	1899	1885	1332
554	20240424	094500	46865306	1885	1885	1885	1885	250
555	20240424	094400	46394056	1886	1885	1886	1885	47
556	20240424	094300	46305421	1886	1886	1886	1886	797
557	20240424	094200	44802279	1888	1888	1888	1888	11
558	20240424	094100	44781511	1888	1888	1888	1888	10
559	20240424	094000	44762631	1886	1886	1886	1886	0
560	20240424	093900	44762631	1886	1886	1886	1885	448
561	20240424	093800	43917732	1886	1886	1886	1886	0
562	20240424	093700	43917732	1886	1886	1886	1886	322
563	20240424	093600	43310440	1886	1886	1886	1886	1
564	20240424	093500	43308554	1888	1888	1888	1888	0
565	20240424	093400	43308554	1888	1888	1888	1886	1110
566	20240424	093300	41214874	1886	1886	1886	1886	292
567	20240424	093200	40664162	1886	1889	1889	1886	706
568	20240424	093100	39332364	1889	1892	1892	1889	122
569	20240424	093000	39101836	1892	1892	1892	1892	0
570	20240424	092900	39101836	1892	1892	1892	1892	379
571	20240424	092800	38384768	1899	1899	1899	1899	0
572	20240424	092700	38384768	1899	1897	1899	1897	547
573	20240424	092600	37346035	1899	1899	1899	1899	580
574	20240424	092500	36244615	1899	1899	1899	1899	5
575	20240424	092400	36235120	1899	1892	1900	1892	1048
576	20240424	092300	34245659	1898	1895	1898	1895	1000
577	20240424	092200	32349692	1892	1890	1892	1890	2108
578	20240424	092100	28363520	1890	1890	1890	1890	1
579	20240424	092000	28361630	1890	1890	1890	1890	11
580	20240424	091900	28340840	1888	1888	1888	1888	0
581	20240424	091800	28340840	1888	1888	1888	1888	502
582	20240424	091700	27393064	1888	1886	1888	1886	756
583	20240424	091600	25965828	1886	1886	1886	1886	5
584	20240424	091500	25956398	1885	1885	1885	1885	1000
585	20240424	091400	24071398	1884	1883	1884	1874	3070
586	20240424	091300	18305151	1883	1883	1883	1883	0
587	20240424	091200	18305151	1883	1873	1883	1873	45
588	20240424	091100	18220806	1883	1883	1883	1883	0
589	20240424	091000	18220806	1883	1883	1883	1883	10
590	20240424	090900	18201976	1872	1872	1872	1872	0
591	20240424	090800	18201976	1872	1881	1883	1872	115
592	20240424	090700	17985667	1872	1872	1872	1872	127
593	20240424	090600	17747923	1872	1880	1880	1872	3215
594	20240424	090500	11723113	1880	1880	1885	1880	139
595	20240424	090400	11461787	1872	1885	1886	1872	971
596	20240424	090300	9635656	1885	1886	1886	1885	54
597	20240424	090200	9533816	1886	1886	1898	1886	935
598	20240424	090100	7770286	1898	1887	1898	1886	3227
599	20240424	090000	1684014	1886	1888	1894	1886	892