KissMeData/339950/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211600	385272826	1890	1890	1890	1890	4982
3	20240424	211500	385272826	1890	1890	1890	1890	0
4	20240424	211400	385272826	1890	1890	1890	1890	0
5	20240424	211300	385272826	1890	1890	1890	1890	0
6	20240424	211200	385272826	1890	1890	1890	1890	0
7	20240424	211100	385272826	1890	1890	1890	1890	0
8	20240424	211000	385272826	1890	1890	1890	1890	0
9	20240424	210900	385272826	1890	1890	1890	1890	0
10	20240424	210800	385272826	1890	1890	1890	1890	0
11	20240424	210700	385272826	1890	1890	1890	1890	0
12	20240424	210600	385272826	1890	1890	1890	1890	0
13	20240424	210500	385272826	1890	1890	1890	1890	0
14	20240424	210400	385272826	1890	1890	1890	1890	0
15	20240424	210300	385272826	1890	1890	1890	1890	0
16	20240424	210200	385272826	1890	1890	1890	1890	0
17	20240424	210100	385272826	1890	1890	1890	1890	0
18	20240424	210000	385272826	1890	1890	1890	1890	0
19	20240424	205900	385272826	1890	1890	1890	1890	0
20	20240424	205800	385272826	1890	1890	1890	1890	0
21	20240424	205700	385272826	1890	1890	1890	1890	0
22	20240424	205600	385272826	1890	1890	1890	1890	0
23	20240424	205500	385272826	1890	1890	1890	1890	0
24	20240424	205400	385272826	1890	1890	1890	1890	0
25	20240424	205300	385272826	1890	1890	1890	1890	0
26	20240424	205200	385272826	1890	1890	1890	1890	0
27	20240424	205100	385272826	1890	1890	1890	1890	0
28	20240424	205000	385272826	1890	1890	1890	1890	0
29	20240424	204900	385272826	1890	1890	1890	1890	0
30	20240424	204800	385272826	1890	1890	1890	1890	0
31	20240424	204700	385272826	1890	1890	1890	1890	0
32	20240424	204600	385272826	1890	1890	1890	1890	4982
33	20240424	204500	385272826	1890	1890	1890	1890	0
34	20240424	204400	385272826	1890	1890	1890	1890	0
35	20240424	204300	385272826	1890	1890	1890	1890	0
36	20240424	204200	385272826	1890	1890	1890	1890	0
37	20240424	204100	385272826	1890	1890	1890	1890	0
38	20240424	204000	385272826	1890	1890	1890	1890	0
39	20240424	203900	385272826	1890	1890	1890	1890	0
40	20240424	203800	385272826	1890	1890	1890	1890	0
41	20240424	203700	385272826	1890	1890	1890	1890	0
42	20240424	203600	385272826	1890	1890	1890	1890	0
43	20240424	203500	385272826	1890	1890	1890	1890	0
44	20240424	203400	385272826	1890	1890	1890	1890	0
45	20240424	203300	385272826	1890	1890	1890	1890	0
46	20240424	203200	385272826	1890	1890	1890	1890	0
47	20240424	203100	385272826	1890	1890	1890	1890	0
48	20240424	203000	385272826	1890	1890	1890	1890	0
49	20240424	202900	385272826	1890	1890	1890	1890	0
50	20240424	202800	385272826	1890	1890	1890	1890	0
51	20240424	202700	385272826	1890	1890	1890	1890	0
52	20240424	202600	385272826	1890	1890	1890	1890	0
53	20240424	202500	385272826	1890	1890	1890	1890	0
54	20240424	202400	385272826	1890	1890	1890	1890	0
55	20240424	202300	385272826	1890	1890	1890	1890	0
56	20240424	202200	385272826	1890	1890	1890	1890	0
57	20240424	202100	385272826	1890	1890	1890	1890	0
58	20240424	202000	385272826	1890	1890	1890	1890	0
59	20240424	201900	385272826	1890	1890	1890	1890	0
60	20240424	201800	385272826	1890	1890	1890	1890	0
61	20240424	201700	385272826	1890	1890	1890	1890	0
62	20240424	201600	385272826	1890	1890	1890	1890	4982
63	20240424	201500	385272826	1890	1890	1890	1890	0
64	20240424	201400	385272826	1890	1890	1890	1890	0
65	20240424	201300	385272826	1890	1890	1890	1890	0
66	20240424	201200	385272826	1890	1890	1890	1890	0
67	20240424	201100	385272826	1890	1890	1890	1890	0
68	20240424	201000	385272826	1890	1890	1890	1890	0
69	20240424	200900	385272826	1890	1890	1890	1890	0
70	20240424	200800	385272826	1890	1890	1890	1890	0
71	20240424	200700	385272826	1890	1890	1890	1890	0
72	20240424	200600	385272826	1890	1890	1890	1890	0
73	20240424	200500	385272826	1890	1890	1890	1890	0
74	20240424	200400	385272826	1890	1890	1890	1890	0
75	20240424	200300	385272826	1890	1890	1890	1890	0
76	20240424	200200	385272826	1890	1890	1890	1890	0
77	20240424	200100	385272826	1890	1890	1890	1890	0
78	20240424	200000	385272826	1890	1890	1890	1890	0
79	20240424	195900	385272826	1890	1890	1890	1890	0
80	20240424	195800	385272826	1890	1890	1890	1890	0
81	20240424	195700	385272826	1890	1890	1890	1890	0
82	20240424	195600	385272826	1890	1890	1890	1890	0
83	20240424	195500	385272826	1890	1890	1890	1890	0
84	20240424	195400	385272826	1890	1890	1890	1890	0
85	20240424	195300	385272826	1890	1890	1890	1890	0
86	20240424	195200	385272826	1890	1890	1890	1890	0
87	20240424	195100	385272826	1890	1890	1890	1890	0
88	20240424	195000	385272826	1890	1890	1890	1890	0
89	20240424	194900	385272826	1890	1890	1890	1890	0
90	20240424	194800	385272826	1890	1890	1890	1890	0
91	20240424	194700	385272826	1890	1890	1890	1890	0
92	20240424	194600	385272826	1890	1890	1890	1890	4982
93	20240424	194500	385272826	1890	1890	1890	1890	0
94	20240424	194400	385272826	1890	1890	1890	1890	0
95	20240424	194300	385272826	1890	1890	1890	1890	0
96	20240424	194200	385272826	1890	1890	1890	1890	0
97	20240424	194100	385272826	1890	1890	1890	1890	0
98	20240424	194000	385272826	1890	1890	1890	1890	0
99	20240424	193900	385272826	1890	1890	1890	1890	0
100	20240424	193800	385272826	1890	1890	1890	1890	0
101	20240424	193700	385272826	1890	1890	1890	1890	0
102	20240424	193600	385272826	1890	1890	1890	1890	0
103	20240424	193500	385272826	1890	1890	1890	1890	0
104	20240424	193400	385272826	1890	1890	1890	1890	0
105	20240424	193300	385272826	1890	1890	1890	1890	0
106	20240424	193200	385272826	1890	1890	1890	1890	0
107	20240424	193100	385272826	1890	1890	1890	1890	0
108	20240424	193000	385272826	1890	1890	1890	1890	0
109	20240424	192900	385272826	1890	1890	1890	1890	0
110	20240424	192800	385272826	1890	1890	1890	1890	0
111	20240424	192700	385272826	1890	1890	1890	1890	0
112	20240424	192600	385272826	1890	1890	1890	1890	0
113	20240424	192500	385272826	1890	1890	1890	1890	0
114	20240424	192400	385272826	1890	1890	1890	1890	0
115	20240424	192300	385272826	1890	1890	1890	1890	0
116	20240424	192200	385272826	1890	1890	1890	1890	0
117	20240424	192100	385272826	1890	1890	1890	1890	0
118	20240424	192000	385272826	1890	1890	1890	1890	0
119	20240424	191900	385272826	1890	1890	1890	1890	0
120	20240424	191800	385272826	1890	1890	1890	1890	0
121	20240424	191700	385272826	1890	1890	1890	1890	0
122	20240424	191600	385272826	1890	1890	1890	1890	4982
123	20240424	191500	385272826	1890	1890	1890	1890	0
124	20240424	191400	385272826	1890	1890	1890	1890	0
125	20240424	191300	385272826	1890	1890	1890	1890	0
126	20240424	191200	385272826	1890	1890	1890	1890	0
127	20240424	191100	385272826	1890	1890	1890	1890	0
128	20240424	191000	385272826	1890	1890	1890	1890	0
129	20240424	190900	385272826	1890	1890	1890	1890	0
130	20240424	190800	385272826	1890	1890	1890	1890	0
131	20240424	190700	385272826	1890	1890	1890	1890	0
132	20240424	190600	385272826	1890	1890	1890	1890	0
133	20240424	190500	385272826	1890	1890	1890	1890	0
134	20240424	190400	385272826	1890	1890	1890	1890	0
135	20240424	190300	385272826	1890	1890	1890	1890	0
136	20240424	190200	385272826	1890	1890	1890	1890	0
137	20240424	190100	385272826	1890	1890	1890	1890	0
138	20240424	190000	385272826	1890	1890	1890	1890	0
139	20240424	185900	385272826	1890	1890	1890	1890	0
140	20240424	185800	385272826	1890	1890	1890	1890	0
141	20240424	185700	385272826	1890	1890	1890	1890	0
142	20240424	185600	385272826	1890	1890	1890	1890	0
143	20240424	185500	385272826	1890	1890	1890	1890	0
144	20240424	185400	385272826	1890	1890	1890	1890	0
145	20240424	185300	385272826	1890	1890	1890	1890	0
146	20240424	185200	385272826	1890	1890	1890	1890	0
147	20240424	185100	385272826	1890	1890	1890	1890	0
148	20240424	185000	385272826	1890	1890	1890	1890	0
149	20240424	184900	385272826	1890	1890	1890	1890	0
150	20240424	184800	385272826	1890	1890	1890	1890	0
151	20240424	184700	385272826	1890	1890	1890	1890	0
152	20240424	184600	385272826	1890	1890	1890	1890	4982
153	20240424	184500	385272826	1890	1890	1890	1890	0
154	20240424	184400	385272826	1890	1890	1890	1890	0
155	20240424	184300	385272826	1890	1890	1890	1890	0
156	20240424	184200	385272826	1890	1890	1890	1890	0
157	20240424	184100	385272826	1890	1890	1890	1890	0
158	20240424	184000	385272826	1890	1890	1890	1890	0
159	20240424	183900	385272826	1890	1890	1890	1890	0
160	20240424	183800	385272826	1890	1890	1890	1890	0
161	20240424	183700	385272826	1890	1890	1890	1890	0
162	20240424	183600	385272826	1890	1890	1890	1890	0
163	20240424	183500	385272826	1890	1890	1890	1890	0
164	20240424	183400	385272826	1890	1890	1890	1890	0
165	20240424	183300	385272826	1890	1890	1890	1890	0
166	20240424	183200	385272826	1890	1890	1890	1890	0
167	20240424	183100	385272826	1890	1890	1890	1890	0
168	20240424	183000	385272826	1890	1890	1890	1890	0
169	20240424	182900	385272826	1890	1890	1890	1890	0
170	20240424	182800	385272826	1890	1890	1890	1890	0
171	20240424	182700	385272826	1890	1890	1890	1890	0
172	20240424	182600	385272826	1890	1890	1890	1890	0
173	20240424	182500	385272826	1890	1890	1890	1890	0
174	20240424	182400	385272826	1890	1890	1890	1890	0
175	20240424	182300	385272826	1890	1890	1890	1890	0
176	20240424	182200	385272826	1890	1890	1890	1890	0
177	20240424	182100	385272826	1890	1890	1890	1890	0
178	20240424	182000	385272826	1890	1890	1890	1890	0
179	20240424	181900	385272826	1890	1890	1890	1890	0
180	20240424	181800	385272826	1890	1890	1890	1890	0
181	20240424	181700	385272826	1890	1890	1890	1890	0
182	20240424	181600	385272826	1890	1890	1890	1890	4982
183	20240424	181500	385272826	1890	1890	1890	1890	0
184	20240424	181400	385272826	1890	1890	1890	1890	0
185	20240424	181300	385272826	1890	1890	1890	1890	0
186	20240424	181200	385272826	1890	1890	1890	1890	0
187	20240424	181100	385272826	1890	1890	1890	1890	0
188	20240424	181000	385272826	1890	1890	1890	1890	0
189	20240424	180900	385272826	1890	1890	1890	1890	0
190	20240424	180800	385272826	1890	1890	1890	1890	0
191	20240424	180700	385272826	1890	1890	1890	1890	0
192	20240424	180600	385272826	1890	1890	1890	1890	0
193	20240424	180500	385272826	1890	1890	1890	1890	0
194	20240424	180400	385272826	1890	1890	1890	1890	0
195	20240424	180300	385272826	1890	1890	1890	1890	0
196	20240424	180200	385272826	1890	1890	1890	1890	0
197	20240424	180100	385272826	1890	1890	1890	1890	0
198	20240424	180000	385272826	1890	1890	1890	1890	0
199	20240424	175900	385272826	1890	1890	1890	1890	0
200	20240424	175800	385272826	1890	1890	1890	1890	0
201	20240424	175700	385272826	1890	1890	1890	1890	0
202	20240424	175600	385272826	1890	1890	1890	1890	0
203	20240424	175500	385272826	1890	1890	1890	1890	0
204	20240424	175400	385272826	1890	1890	1890	1890	0
205	20240424	175300	385272826	1890	1890	1890	1890	0
206	20240424	175200	385272826	1890	1890	1890	1890	0
207	20240424	175100	385272826	1890	1890	1890	1890	0
208	20240424	175000	385272826	1890	1890	1890	1890	0
209	20240424	174900	385272826	1890	1890	1890	1890	0
210	20240424	174800	385272826	1890	1890	1890	1890	0
211	20240424	174700	385272826	1890	1890	1890	1890	0
212	20240424	174600	385272826	1890	1890	1890	1890	4982
213	20240424	174500	385272826	1890	1890	1890	1890	0
214	20240424	174400	385272826	1890	1890	1890	1890	0
215	20240424	174300	385272826	1890	1890	1890	1890	0
216	20240424	174200	385272826	1890	1890	1890	1890	0
217	20240424	174100	385272826	1890	1890	1890	1890	0
218	20240424	174000	385272826	1890	1890	1890	1890	0
219	20240424	173900	385272826	1890	1890	1890	1890	0
220	20240424	173800	385272826	1890	1890	1890	1890	0
221	20240424	173700	385272826	1890	1890	1890	1890	0
222	20240424	173600	385272826	1890	1890	1890	1890	0
223	20240424	173500	385272826	1890	1890	1890	1890	0
224	20240424	173400	385272826	1890	1890	1890	1890	0
225	20240424	173300	385272826	1890	1890	1890	1890	0
226	20240424	173200	385272826	1890	1890	1890	1890	0
227	20240424	173100	385272826	1890	1890	1890	1890	0
228	20240424	173000	385272826	1890	1890	1890	1890	0
229	20240424	172900	385272826	1890	1890	1890	1890	0
230	20240424	172800	385272826	1890	1890	1890	1890	0
231	20240424	172700	385272826	1890	1890	1890	1890	0
232	20240424	172600	385272826	1890	1890	1890	1890	0
233	20240424	172500	385272826	1890	1890	1890	1890	0
234	20240424	172400	385272826	1890	1890	1890	1890	0
235	20240424	172300	385272826	1890	1890	1890	1890	0
236	20240424	172200	385272826	1890	1890	1890	1890	0
237	20240424	172100	385272826	1890	1890	1890	1890	0
238	20240424	172000	385272826	1890	1890	1890	1890	0
239	20240424	171900	385272826	1890	1890	1890	1890	0
240	20240424	171800	385272826	1890	1890	1890	1890	0
241	20240424	171700	385272826	1890	1890	1890	1890	0
242	20240424	171600	385272826	1890	1890	1890	1890	4982
243	20240424	171500	385272826	1890	1890	1890	1890	0
244	20240424	171400	385272826	1890	1890	1890	1890	0
245	20240424	171300	385272826	1890	1890	1890	1890	0
246	20240424	171200	385272826	1890	1890	1890	1890	0
247	20240424	171100	385272826	1890	1890	1890	1890	0
248	20240424	171000	385272826	1890	1890	1890	1890	0
249	20240424	170900	385272826	1890	1890	1890	1890	0
250	20240424	170800	385272826	1890	1890	1890	1890	0
251	20240424	170700	385272826	1890	1890	1890	1890	0
252	20240424	170600	385272826	1890	1890	1890	1890	0
253	20240424	170500	385272826	1890	1890	1890	1890	0
254	20240424	170400	385272826	1890	1890	1890	1890	0
255	20240424	170300	385272826	1890	1890	1890	1890	0
256	20240424	170200	385272826	1890	1890	1890	1890	0
257	20240424	170100	385272826	1890	1890	1890	1890	0
258	20240424	170000	385272826	1890	1890	1890	1890	0
259	20240424	165900	385272826	1890	1890	1890	1890	0
260	20240424	165800	385272826	1890	1890	1890	1890	0
261	20240424	165700	385272826	1890	1890	1890	1890	0
262	20240424	165600	385272826	1890	1890	1890	1890	0
263	20240424	165500	385272826	1890	1890	1890	1890	0
264	20240424	165400	385272826	1890	1890	1890	1890	0
265	20240424	165300	385272826	1890	1890	1890	1890	0
266	20240424	165200	385272826	1890	1890	1890	1890	0
267	20240424	165100	385272826	1890	1890	1890	1890	0
268	20240424	165000	385272826	1890	1890	1890	1890	0
269	20240424	164900	385272826	1890	1890	1890	1890	0
270	20240424	164800	385272826	1890	1890	1890	1890	0
271	20240424	164700	385272826	1890	1890	1890	1890	0
272	20240424	164600	385272826	1890	1890	1890	1890	4982
273	20240424	164500	385272826	1890	1890	1890	1890	0
274	20240424	164400	385272826	1890	1890	1890	1890	0
275	20240424	164300	385272826	1890	1890	1890	1890	0
276	20240424	164200	385272826	1890	1890	1890	1890	0
277	20240424	164100	385272826	1890	1890	1890	1890	0
278	20240424	164000	385272826	1890	1890	1890	1890	0
279	20240424	163900	385272826	1890	1890	1890	1890	0
280	20240424	163800	385272826	1890	1890	1890	1890	0
281	20240424	163700	385272826	1890	1890	1890	1890	0
282	20240424	163600	385272826	1890	1890	1890	1890	0
283	20240424	163500	385272826	1890	1890	1890	1890	0
284	20240424	163400	385272826	1890	1890	1890	1890	0
285	20240424	163300	385272826	1890	1890	1890	1890	0
286	20240424	163200	385272826	1890	1890	1890	1890	0
287	20240424	163100	385272826	1890	1890	1890	1890	0
288	20240424	163000	385272826	1890	1890	1890	1890	0
289	20240424	162900	385272826	1890	1890	1890	1890	0
290	20240424	162800	385272826	1890	1890	1890	1890	0
291	20240424	162700	385272826	1890	1890	1890	1890	0
292	20240424	162600	385272826	1890	1890	1890	1890	0
293	20240424	162500	385272826	1890	1890	1890	1890	0
294	20240424	162400	385272826	1890	1890	1890	1890	0
295	20240424	162300	385272826	1890	1890	1890	1890	0
296	20240424	162200	385272826	1890	1890	1890	1890	0
297	20240424	162100	385272826	1890	1890	1890	1890	0
298	20240424	162000	385272826	1890	1890	1890	1890	0
299	20240424	161900	385272826	1890	1890	1890	1890	0
300	20240424	161800	385272826	1890	1890	1890	1890	0
301	20240424	161700	385272826	1890	1890	1890	1890	0
302	20240424	161600	385272826	1890	1890	1890	1890	4982
303	20240424	161500	385272826	1890	1890	1890	1890	0
304	20240424	161400	385272826	1890	1890	1890	1890	0
305	20240424	161300	385272826	1890	1890	1890	1890	0
306	20240424	161200	385272826	1890	1890	1890	1890	0
307	20240424	161100	385272826	1890	1890	1890	1890	0
308	20240424	161000	385272826	1890	1890	1890	1890	0
309	20240424	160900	385272826	1890	1890	1890	1890	0
310	20240424	160800	385272826	1890	1890	1890	1890	0
311	20240424	160700	385272826	1890	1890	1890	1890	0
312	20240424	160600	385272826	1890	1890	1890	1890	0
313	20240424	160500	385272826	1890	1890	1890	1890	0
314	20240424	160400	385272826	1890	1890	1890	1890	0
315	20240424	160300	385272826	1890	1890	1890	1890	0
316	20240424	160200	385272826	1890	1890	1890	1890	0
317	20240424	160100	385272826	1890	1890	1890	1890	0
318	20240424	160000	385272826	1890	1890	1890	1890	0
319	20240424	155900	385272826	1890	1890	1890	1890	0
320	20240424	155800	385272826	1890	1890	1890	1890	0
321	20240424	155700	385272826	1890	1890	1890	1890	0
322	20240424	155600	385272826	1890	1890	1890	1890	0
323	20240424	155500	385272826	1890	1890	1890	1890	0
324	20240424	155400	385272826	1890	1890	1890	1890	0
325	20240424	155300	385272826	1890	1890	1890	1890	0
326	20240424	155200	385272826	1890	1890	1890	1890	0
327	20240424	155100	385272826	1890	1890	1890	1890	0
328	20240424	155000	385272826	1890	1890	1890	1890	0
329	20240424	154900	385272826	1890	1890	1890	1890	0
330	20240424	154800	385272826	1890	1890	1890	1890	0
331	20240424	154700	385272826	1890	1890	1890	1890	0
332	20240424	154600	385272826	1890	1890	1890	1890	4982
333	20240424	154500	385272826	1890	1890	1890	1890	0
334	20240424	154400	385272826	1890	1890	1890	1890	0
335	20240424	154300	385272826	1890	1890	1890	1890	0
336	20240424	154200	385272826	1890	1890	1890	1890	0
337	20240424	154100	385272826	1890	1890	1890	1890	0
338	20240424	154000	385272826	1890	1890	1890	1890	0
339	20240424	153900	385272826	1890	1890	1890	1890	0
340	20240424	153800	385272826	1890	1890	1890	1890	0
341	20240424	153700	385272826	1890	1890	1890	1890	0
342	20240424	153600	385272826	1890	1890	1890	1890	0
343	20240424	153500	385272826	1890	1890	1890	1890	0
344	20240424	153400	385272826	1890	1890	1890	1890	0
345	20240424	153300	385272826	1890	1890	1890	1890	0
346	20240424	153200	385272826	1890	1890	1890	1890	0
347	20240424	153100	385272826	1890	1890	1890	1890	0
348	20240424	153000	385272826	1890	1890	1890	1890	4982
349	20240424	152900	375856846	1894	1894	1894	1894	0
350	20240424	152800	375856846	1894	1894	1894	1894	0
351	20240424	152700	375856846	1894	1894	1894	1894	0
352	20240424	152600	375856846	1894	1894	1894	1894	0
353	20240424	152500	375856846	1894	1894	1894	1894	0
354	20240424	152400	375856846	1894	1894	1894	1894	0
355	20240424	152300	375856846	1894	1894	1894	1894	0
356	20240424	152200	375856846	1894	1894	1894	1894	0
357	20240424	152100	375856846	1894	1894	1894	1894	0
358	20240424	152000	375856846	1894	1894	1894	1894	0
359	20240424	151900	375856846	1894	1894	1894	1894	0
360	20240424	151800	375856846	1894	1894	1894	1894	1
361	20240424	151700	375854952	1894	1895	1895	1881	410
362	20240424	151600	375083564	1881	1897	1897	1881	1174
363	20240424	151500	372870982	1897	1898	1898	1897	6
364	20240424	151400	372859595	1884	1891	1891	1884	1714
365	20240424	151300	369623799	1891	1891	1891	1891	5
366	20240424	151200	369614344	1885	1887	1887	1885	21
367	20240424	151100	369574749	1887	1887	1887	1887	777
368	20240424	151000	368108550	1886	1893	1893	1886	2103
369	20240424	150900	364141251	1899	1899	1899	1899	0
370	20240424	150800	364141251	1899	1899	1899	1899	0
371	20240424	150700	364141251	1899	1899	1899	1899	400
372	20240424	150600	363381651	1899	1899	1899	1899	0
373	20240424	150500	363381651	1899	1899	1899	1899	0
374	20240424	150400	363381651	1899	1897	1899	1897	582
375	20240424	150300	362276527	1897	1896	1897	1896	789
376	20240424	150200	360779851	1896	1893	1896	1893	962
377	20240424	150100	358956740	1896	1896	1896	1896	0
378	20240424	150000	358956740	1896	1896	1896	1896	0
379	20240424	145900	358956740	1896	1896	1896	1896	15
380	20240424	145800	358928300	1886	1899	1899	1886	392
381	20240424	145700	358188249	1888	1888	1888	1888	433
382	20240424	145600	357370745	1899	1899	1899	1899	6
383	20240424	145500	357359351	1888	1889	1889	1888	97
384	20240424	145400	357176182	1890	1890	1890	1890	295
385	20240424	145300	356618632	1890	1891	1891	1889	2813
386	20240424	145200	351302497	1900	1892	1900	1891	226
387	20240424	145100	350874931	1900	1900	1900	1900	0
388	20240424	145000	350874931	1900	1900	1900	1900	1
389	20240424	144900	350873031	1897	1892	1897	1892	170
390	20240424	144800	350551341	1900	1892	1900	1892	8
391	20240424	144700	350536197	1900	1900	1900	1900	0
392	20240424	144600	350536197	1900	1900	1900	1900	0
393	20240424	144500	350536197	1900	1900	1900	1900	0
394	20240424	144400	350536197	1900	1900	1900	1900	1
395	20240424	144300	350534297	1896	1896	1896	1896	305
396	20240424	144200	349956017	1900	1900	1900	1900	17
397	20240424	144100	349923717	1901	1901	1901	1901	2
398	20240424	144000	349919915	1892	1892	1892	1892	97
399	20240424	143900	349736391	1901	1901	1901	1901	0
400	20240424	143800	349736391	1901	1901	1901	1901	0
401	20240424	143700	349736391	1901	1901	1901	1901	2
402	20240424	143600	349732589	1902	1902	1902	1902	25
403	20240424	143500	349685039	1903	1903	1903	1903	0
404	20240424	143400	349685039	1903	1903	1903	1903	0
405	20240424	143300	349685039	1903	1903	1903	1903	0
406	20240424	143200	349685039	1903	1895	1903	1892	2599
407	20240424	143100	344764116	1903	1903	1903	1903	5
408	20240424	143000	344754601	1896	1900	1900	1895	1610
409	20240424	142900	341702606	1903	1903	1903	1903	0
410	20240424	142800	341702606	1903	1903	1903	1903	10
411	20240424	142700	341683576	1897	1897	1897	1897	0
412	20240424	142600	341683576	1897	1897	1897	1897	1
413	20240424	142500	341681679	1897	1899	1899	1897	197
414	20240424	142400	341307968	1906	1906	1906	1906	0
415	20240424	142300	341307968	1906	1906	1906	1906	0
416	20240424	142200	341307968	1906	1906	1906	1906	30
417	20240424	142100	341250788	1907	1907	1907	1907	0
418	20240424	142000	341250788	1907	1907	1907	1907	10
419	20240424	141900	341231718	1907	1898	1907	1898	2116
420	20240424	141800	337214965	1908	1908	1908	1908	3
421	20240424	141700	337209241	1908	1908	1908	1908	2
422	20240424	141600	337205425	1897	1908	1908	1897	530
423	20240424	141500	336198295	1908	1908	1908	1906	479
424	20240424	141400	335285263	1907	1906	1907	1906	1487
425	20240424	141300	332450703	1906	1906	1906	1906	15
426	20240424	141200	332422113	1906	1905	1906	1905	653
427	20240424	141100	331178092	1905	1905	1905	1905	1
428	20240424	141000	331176187	1898	1898	1898	1898	97
429	20240424	140900	330992081	1905	1903	1905	1903	2000
430	20240424	140800	327184782	1903	1903	1903	1903	50
431	20240424	140700	327089632	1904	1904	1904	1904	0
432	20240424	140600	327089632	1904	1899	1904	1899	7174
433	20240424	140500	313449897	1899	1897	1899	1897	795
434	20240424	140400	311940382	1897	1897	1897	1897	0
435	20240424	140300	311940382	1897	1897	1897	1897	0
436	20240424	140200	311940382	1897	1897	1897	1897	0
437	20240424	140100	311940382	1897	1897	1897	1897	0
438	20240424	140000	311940382	1897	1897	1897	1897	601
439	20240424	135900	310800285	1897	1897	1897	1897	678
440	20240424	135800	309514119	1899	1899	1899	1899	0
441	20240424	135700	309514119	1899	1899	1899	1899	0
442	20240424	135600	309514119	1899	1899	1899	1899	0
443	20240424	135500	309514119	1899	1896	1899	1896	99
444	20240424	135400	309326412	1899	1897	1899	1897	1050
445	20240424	135300	307332962	1899	1899	1899	1899	1
446	20240424	135200	307331063	1894	1894	1894	1894	0
447	20240424	135100	307331063	1894	1894	1894	1894	0
448	20240424	135000	307331063	1894	1894	1894	1894	5
449	20240424	134900	307321593	1899	1899	1899	1899	0
450	20240424	134800	307321593	1899	1899	1899	1899	0
451	20240424	134700	307321593	1899	1899	1899	1899	0
452	20240424	134600	307321593	1899	1898	1899	1898	21
453	20240424	134500	307281734	1894	1894	1894	1894	200
454	20240424	134400	306902934	1899	1899	1899	1899	0
455	20240424	134300	306902934	1899	1899	1899	1899	0
456	20240424	134200	306902934	1899	1899	1899	1899	0
457	20240424	134100	306902934	1899	1899	1899	1899	0
458	20240424	134000	306902934	1899	1893	1899	1893	151
459	20240424	133900	306616785	1899	1899	1899	1899	0
460	20240424	133800	306616785	1899	1899	1899	1899	40
461	20240424	133700	306540825	1900	1900	1900	1900	0
462	20240424	133600	306540825	1900	1900	1900	1900	0
463	20240424	133500	306540825	1900	1900	1900	1900	0
464	20240424	133400	306540825	1900	1900	1900	1900	0
465	20240424	133300	306540825	1900	1900	1900	1900	0
466	20240424	133200	306540825	1900	1900	1900	1900	0
467	20240424	133100	306540825	1900	1900	1900	1900	4
468	20240424	133000	306533225	1900	1894	1900	1894	1594
469	20240424	132900	303513429	1895	1896	1896	1895	377
470	20240424	132800	302798926	1900	1896	1900	1896	52
471	20240424	132700	302700130	1900	1897	1900	1897	402
472	20240424	132600	301937530	1897	1897	1897	1897	189
473	20240424	132500	301578997	1900	1900	1900	1900	0
474	20240424	132400	301578997	1900	1900	1900	1900	0
475	20240424	132300	301578997	1900	1900	1900	1900	0
476	20240424	132200	301578997	1900	1900	1900	1900	0
477	20240424	132100	301578997	1900	1900	1900	1900	52
478	20240424	132000	301480197	1900	1900	1900	1900	157
479	20240424	131900	301181897	1900	1900	1900	1900	0
480	20240424	131800	301181897	1900	1900	1900	1900	0
481	20240424	131700	301181897	1900	1900	1900	1900	0
482	20240424	131600	301181897	1900	1899	1900	1894	379
483	20240424	131500	300463262	1899	1899	1899	1899	0
484	20240424	131400	300463262	1899	1897	1900	1896	262
485	20240424	131300	299966300	1900	1900	1900	1900	104
486	20240424	131200	299768700	1897	1896	1897	1896	63
487	20240424	131100	299649206	1896	1896	1896	1896	10
488	20240424	131000	299630246	1897	1897	1897	1897	231
489	20240424	130900	299192039	1897	1897	1897	1897	29
490	20240424	130800	299137026	1897	1897	1897	1897	800
491	20240424	130700	297619426	1901	1898	1901	1898	200
492	20240424	130600	297239406	1901	1901	1901	1901	0
493	20240424	130500	297239406	1901	1901	1901	1901	0
494	20240424	130400	297239406	1901	1901	1901	1901	0
495	20240424	130300	297239406	1901	1901	1901	1901	0
496	20240424	130200	297239406	1901	1900	1901	1900	45
497	20240424	130100	297153898	1900	1899	1900	1899	1205
498	20240424	130000	294864401	1899	1896	1900	1896	244
499	20240424	125900	294401586	1898	1892	1898	1890	406
500	20240424	125800	293633739	1892	1894	1894	1890	7827
501	20240424	125700	278817589	1897	1897	1897	1897	61
502	20240424	125600	278701872	1898	1898	1898	1898	0
503	20240424	125500	278701872	1898	1898	1898	1898	0
504	20240424	125400	278701872	1898	1898	1898	1898	0
505	20240424	125300	278701872	1898	1897	1898	1897	248
506	20240424	125200	278231409	1897	1897	1897	1897	0
507	20240424	125100	278231409	1897	1897	1897	1897	0
508	20240424	125000	278231409	1897	1897	1897	1897	5
509	20240424	124900	278221924	1897	1897	1897	1897	0
510	20240424	124800	278221924	1897	1892	1897	1892	316
511	20240424	124700	277624027	1893	1894	1894	1893	691
512	20240424	124600	276315905	1897	1897	1897	1897	0
513	20240424	124500	276315905	1897	1897	1897	1897	0
514	20240424	124400	276315905	1897	1894	1897	1894	609
515	20240424	124300	275162456	1898	1898	1898	1898	0
516	20240424	124200	275162456	1898	1901	1901	1894	1421
517	20240424	124100	272466541	1903	1903	1903	1903	0
518	20240424	124000	272466541	1903	1903	1903	1903	0
519	20240424	123900	272466541	1903	1903	1903	1903	100
520	20240424	123800	272276241	1903	1900	1903	1900	471
521	20240424	123700	271381338	1904	1904	1904	1904	1
522	20240424	123600	271379434	1903	1903	1903	1903	0
523	20240424	123500	271379434	1903	1904	1904	1903	422
524	20240424	123400	270576268	1904	1900	1904	1900	214
525	20240424	123300	270169359	1903	1903	1903	1903	50
526	20240424	123200	270074209	1904	1904	1904	1904	50
527	20240424	123100	269979009	1904	1900	1904	1900	131
528	20240424	123000	269730105	1904	1897	1906	1897	7024
529	20240424	122900	256383572	1896	1894	1896	1894	1483
530	20240424	122800	253572399	1895	1895	1895	1895	0
531	20240424	122700	253572399	1895	1893	1895	1891	266
532	20240424	122600	253069329	1895	1895	1895	1895	0
533	20240424	122500	253069329	1895	1894	1895	1894	541
534	20240424	122400	252044144	1895	1895	1895	1895	50
535	20240424	122300	251949394	1891	1895	1895	1891	426
536	20240424	122200	251142228	1895	1895	1895	1895	5
537	20240424	122100	251132753	1890	1892	1892	1890	1698
538	20240424	122000	247922254	1895	1895	1895	1892	209
539	20240424	121900	247526811	1894	1894	1894	1894	0
540	20240424	121800	247526811	1894	1894	1895	1894	1003
541	20240424	121700	245627127	1894	1894	1894	1894	0
542	20240424	121600	245627127	1894	1894	1894	1894	100
543	20240424	121500	245437727	1894	1894	1894	1894	120
544	20240424	121400	245210447	1895	1895	1895	1895	0
545	20240424	121300	245210447	1895	1895	1895	1895	0
546	20240424	121200	245210447	1895	1895	1895	1895	0
547	20240424	121100	245210447	1895	1895	1895	1895	50
548	20240424	121000	245115697	1895	1895	1895	1895	1556
549	20240424	120900	242167077	1896	1896	1896	1896	0
550	20240424	120800	242167077	1896	1896	1896	1896	0
551	20240424	120700	242167077	1896	1896	1896	1896	0
552	20240424	120600	242167077	1896	1896	1896	1896	0
553	20240424	120500	242167077	1896	1894	1896	1894	96
554	20240424	120400	241985201	1891	1891	1891	1891	594
555	20240424	120300	240861947	1891	1890	1891	1888	2029
556	20240424	120200	237030877	1891	1889	1891	1889	895
557	20240424	120100	235340192	1891	1891	1891	1891	20
558	20240424	120000	235302372	1891	1891	1891	1891	1600
559	20240424	115900	232276772	1895	1894	1895	1894	9
560	20240424	115800	232259725	1895	1896	1896	1894	34
561	20240424	115700	232195284	1896	1896	1896	1895	352
562	20240424	115600	231528234	1885	1896	1896	1885	2497
563	20240424	115500	226819663	1896	1897	1897	1896	110
564	20240424	115400	226611073	1897	1897	1897	1895	1208
565	20240424	115300	224320999	1896	1894	1896	1894	2494
566	20240424	115200	219594463	1894	1892	1894	1892	1300
567	20240424	115100	217134459	1893	1892	1893	1892	781
568	20240424	115000	215656802	1892	1891	1892	1891	765
569	20240424	114900	214210184	1891	1891	1892	1891	2431
570	20240424	114800	209612008	1890	1891	1891	1890	2001
571	20240424	114700	205830117	1891	1891	1891	1891	158
572	20240424	114600	205531339	1891	1881	1891	1881	528
573	20240424	114500	204537471	1892	1892	1892	1892	0
574	20240424	114400	204537471	1892	1892	1892	1890	457
575	20240424	114300	203672847	1892	1892	1892	1892	273
576	20240424	114200	203156331	1892	1891	1892	1880	736
577	20240424	114100	201765072	1891	1889	1891	1880	131
578	20240424	114000	201517794	1889	1889	1889	1889	6
579	20240424	113900	201506460	1891	1886	1892	1879	6197
580	20240424	113800	189811238	1886	1886	1886	1886	3
581	20240424	113700	189805580	1886	1886	1886	1886	0
582	20240424	113600	189805580	1886	1886	1886	1886	20
583	20240424	113500	189767860	1886	1886	1886	1886	0
584	20240424	113400	189767860	1886	1886	1886	1886	0
585	20240424	113300	189767860	1886	1886	1886	1886	1225
586	20240424	113200	187457510	1886	1886	1886	1886	0
587	20240424	113100	187457510	1886	1886	1886	1886	0
588	20240424	113000	187457510	1886	1885	1886	1878	1107
589	20240424	112900	185376175	1885	1885	1885	1885	1
590	20240424	112800	185374290	1885	1885	1885	1885	2
591	20240424	112700	185370520	1877	1877	1877	1877	0
592	20240424	112600	185370520	1877	1877	1877	1877	77
593	20240424	112500	185225991	1886	1886	1886	1883	1785
594	20240424	112400	181859504	1886	1885	1886	1885	944
595	20240424	112300	180080058	1885	1885	1885	1885	400
596	20240424	112200	179326058	1885	1876	1885	1876	533
597	20240424	112100	178326132	1876	1876	1876	1876	0
598	20240424	112000	178326132	1876	1885	1885	1876	7
599	20240424	111900	178312948	1884	1884	1884	1884	0
600	20240424	111800	178312948	1884	1883	1884	1883	1337
601	20240424	111700	175794507	1883	1883	1883	1883	2
602	20240424	111600	175790741	1882	1881	1882	1876	914
603	20240424	111500	174070745	1881	1881	1881	1881	1
604	20240424	111400	174068864	1882	1882	1882	1882	0
605	20240424	111300	174068864	1882	1882	1882	1882	0
606	20240424	111200	174068864	1882	1882	1882	1882	53
607	20240424	111100	173969118	1880	1880	1880	1880	300
608	20240424	111000	173405118	1876	1876	1876	1876	54
609	20240424	110900	173303814	1882	1882	1882	1882	2
610	20240424	110800	173300050	1880	1880	1880	1880	27
611	20240424	110700	173249290	1880	1879	1880	1879	549
612	20240424	110600	172217223	1880	1878	1880	1878	846
613	20240424	110500	170627435	1880	1880	1880	1880	3
614	20240424	110400	170621795	1883	1883	1883	1883	0
615	20240424	110300	170621795	1883	1883	1883	1883	0
616	20240424	110200	170621795	1883	1883	1883	1883	0
617	20240424	110100	170621795	1883	1883	1883	1883	2
618	20240424	110000	170618029	1880	1880	1880	1880	58
619	20240424	105900	170508989	1880	1880	1880	1880	0
620	20240424	105800	170508989	1880	1883	1883	1880	769
621	20240424	105700	169061769	1873	1873	1873	1873	0
622	20240424	105600	169061769	1873	1880	1880	1873	159
623	20240424	105500	168762947	1881	1881	1881	1881	1000
624	20240424	105400	166881947	1880	1880	1880	1880	0
625	20240424	105300	166881947	1880	1882	1883	1880	377
626	20240424	105200	166172466	1882	1882	1882	1882	500
627	20240424	105100	165231466	1881	1881	1881	1880	182
628	20240424	105000	164889135	1881	1880	1881	1880	1622
629	20240424	104900	161838885	1879	1878	1879	1878	438
630	20240424	104800	161015887	1878	1878	1878	1878	20
631	20240424	104700	160978327	1873	1873	1873	1873	200
632	20240424	104600	160603727	1878	1878	1878	1878	0
633	20240424	104500	160603727	1878	1878	1878	1878	10
634	20240424	104400	160584947	1878	1877	1878	1877	233
635	20240424	104300	160147472	1877	1877	1877	1877	0
636	20240424	104200	160147472	1877	1877	1877	1877	1
637	20240424	104100	160145595	1879	1879	1879	1879	0
638	20240424	104000	160145595	1879	1879	1879	1879	0
639	20240424	103900	160145595	1879	1879	1879	1879	0
640	20240424	103800	160145595	1879	1879	1879	1879	0
641	20240424	103700	160145595	1879	1879	1879	1879	0
642	20240424	103600	160145595	1879	1878	1879	1878	19
643	20240424	103500	160109897	1874	1874	1874	1874	3
644	20240424	103400	160104275	1879	1879	1879	1879	0
645	20240424	103300	160104275	1879	1879	1879	1879	2
646	20240424	103200	160100517	1879	1879	1879	1879	0
647	20240424	103100	160100517	1879	1879	1879	1879	0
648	20240424	103000	160100517	1879	1879	1879	1879	1
649	20240424	102900	160098638	1875	1875	1875	1875	341
650	20240424	102800	159459263	1874	1873	1880	1873	278
651	20240424	102700	158938430	1880	1880	1880	1880	0
652	20240424	102600	158938430	1880	1880	1880	1880	1
653	20240424	102500	158936550	1879	1879	1879	1879	2000
654	20240424	102400	155178550	1880	1879	1880	1879	12
655	20240424	102300	155156000	1879	1879	1879	1879	0
656	20240424	102200	155156000	1879	1879	1879	1879	1
657	20240424	102100	155154121	1870	1870	1870	1870	6
658	20240424	102000	155142901	1880	1880	1880	1880	0
659	20240424	101900	155142901	1880	1870	1880	1870	802
660	20240424	101800	153643151	1881	1881	1881	1881	0
661	20240424	101700	153643151	1881	1881	1881	1881	0
662	20240424	101600	153643151	1881	1881	1881	1881	0
663	20240424	101500	153643151	1881	1881	1881	1881	0
664	20240424	101400	153643151	1881	1881	1881	1881	2
665	20240424	101300	153639389	1881	1881	1881	1881	0
666	20240424	101200	153639389	1881	1879	1881	1879	1443
667	20240424	101100	150926348	1880	1880	1880	1880	0
668	20240424	101000	150926348	1880	1876	1880	1876	5000
669	20240424	100900	141531121	1876	1876	1876	1876	1
670	20240424	100800	141529245	1876	1876	1876	1876	25
671	20240424	100700	141482345	1876	1875	1876	1875	502
672	20240424	100600	140540993	1875	1875	1875	1875	0
673	20240424	100500	140540993	1875	1875	1875	1875	0
674	20240424	100400	140540993	1875	1875	1875	1875	1
675	20240424	100300	140539118	1875	1875	1875	1875	0
676	20240424	100200	140539118	1875	1875	1875	1875	1
677	20240424	100100	140537243	1875	1867	1875	1867	462
678	20240424	100000	139674673	1868	1868	1868	1868	500
679	20240424	095900	138740673	1867	1867	1875	1867	10388
680	20240424	095800	119346261	1866	1867	1867	1866	454
681	20240424	095700	118499080	1875	1875	1875	1875	0
682	20240424	095600	118499080	1875	1875	1875	1875	2
683	20240424	095500	118495330	1868	1876	1876	1868	273
684	20240424	095400	117985358	1876	1877	1877	1876	5
685	20240424	095300	117975977	1877	1877	1877	1877	0
686	20240424	095200	117975977	1877	1877	1877	1877	10
687	20240424	095100	117957207	1877	1879	1879	1866	11152
688	20240424	095000	97134923	1879	1879	1879	1877	153
689	20240424	094900	96847734	1879	1877	1879	1877	531
690	20240424	094800	95851045	1876	1876	1876	1876	401
691	20240424	094700	95098769	1876	1876	1876	1876	325
692	20240424	094600	94489069	1877	1880	1880	1877	2091
693	20240424	094500	90564241	1878	1877	1878	1877	819
694	20240424	094400	89026553	1877	1875	1877	1875	608
695	20240424	094300	87886173	1874	1870	1874	1867	6327
696	20240424	094200	76040033	1870	1870	1870	1868	52
697	20240424	094100	75942838	1870	1870	1870	1870	0
698	20240424	094000	75942838	1870	1870	1870	1870	2
699	20240424	093900	75939098	1870	1870	1870	1870	5
700	20240424	093800	75929748	1870	1870	1870	1870	5
701	20240424	093700	75920398	1865	1866	1866	1865	3323
702	20240424	093600	69721971	1871	1871	1871	1871	23
703	20240424	093500	69678938	1871	1864	1871	1863	7588
704	20240424	093400	55513104	1863	1862	1863	1862	1000
705	20240424	093300	53650174	1863	1863	1863	1863	0
706	20240424	093200	53650174	1863	1863	1863	1863	0
707	20240424	093100	53650174	1863	1863	1863	1863	0
708	20240424	093000	53650174	1863	1863	1863	1863	1
709	20240424	092900	53648311	1865	1865	1865	1865	1
710	20240424	092800	53646446	1852	1864	1865	1852	4315
711	20240424	092700	45603248	1865	1863	1865	1863	800
712	20240424	092600	44112238	1863	1863	1863	1863	10
713	20240424	092500	44093608	1862	1860	1862	1851	4848
714	20240424	092400	35077418	1860	1859	1861	1859	2197
715	20240424	092300	30991252	1859	1859	1859	1859	0
716	20240424	092200	30991252	1859	1859	1859	1859	0
717	20240424	092100	30991252	1859	1859	1859	1859	1967
718	20240424	092000	27334599	1859	1859	1859	1859	30
719	20240424	091900	27278829	1849	1849	1849	1849	0
720	20240424	091800	27278829	1849	1859	1859	1849	905
721	20240424	091700	25604392	1856	1855	1857	1855	3257
722	20240424	091600	19557950	1855	1855	1855	1855	1
723	20240424	091500	19556095	1855	1855	1855	1855	5
724	20240424	091400	19546820	1849	1855	1855	1849	4526
725	20240424	091300	11174077	1850	1850	1850	1850	1
726	20240424	091200	11172227	1855	1851	1856	1851	1253
727	20240424	091100	8849813	1850	1850	1850	1850	220
728	20240424	091000	8442813	1849	1849	1849	1849	800
729	20240424	090900	6963613	1849	1849	1849	1849	109
730	20240424	090800	6762072	1849	1849	1849	1849	1
731	20240424	090700	6760223	1837	1847	1847	1837	873
732	20240424	090600	5149812	1837	1837	1837	1837	1
733	20240424	090500	5147975	1837	1837	1837	1837	23
734	20240424	090400	5105724	1836	1836	1839	1836	251
735	20240424	090300	4644873	1836	1836	1836	1836	122
736	20240424	090200	4420881	1835	1835	1835	1835	12
737	20240424	090100	4398861	1837	1837	1837	1837	1
738	20240424	090000	4397024	1846	1842	1846	1836	2384