KissMeData/352770/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211800	534773049	1898	1898	1898	1898	951
3	20240422	211700	534773049	1898	1898	1898	1898	0
4	20240422	211600	534773049	1898	1898	1898	1898	0
5	20240422	211500	534773049	1898	1898	1898	1898	0
6	20240422	211400	534773049	1898	1898	1898	1898	0
7	20240422	211300	534773049	1898	1898	1898	1898	0
8	20240422	211200	534773049	1898	1898	1898	1898	0
9	20240422	211100	534773049	1898	1898	1898	1898	0
10	20240422	211000	534773049	1898	1898	1898	1898	0
11	20240422	210900	534773049	1898	1898	1898	1898	0
12	20240422	210800	534773049	1898	1898	1898	1898	0
13	20240422	210700	534773049	1898	1898	1898	1898	0
14	20240422	210600	534773049	1898	1898	1898	1898	0
15	20240422	210500	534773049	1898	1898	1898	1898	0
16	20240422	210400	534773049	1898	1898	1898	1898	0
17	20240422	210300	534773049	1898	1898	1898	1898	0
18	20240422	210200	534773049	1898	1898	1898	1898	0
19	20240422	210100	534773049	1898	1898	1898	1898	0
20	20240422	210000	534773049	1898	1898	1898	1898	0
21	20240422	205900	534773049	1898	1898	1898	1898	0
22	20240422	205800	534773049	1898	1898	1898	1898	0
23	20240422	205700	534773049	1898	1898	1898	1898	0
24	20240422	205600	534773049	1898	1898	1898	1898	0
25	20240422	205500	534773049	1898	1898	1898	1898	0
26	20240422	205400	534773049	1898	1898	1898	1898	0
27	20240422	205300	534773049	1898	1898	1898	1898	0
28	20240422	205200	534773049	1898	1898	1898	1898	0
29	20240422	205100	534773049	1898	1898	1898	1898	0
30	20240422	205000	534773049	1898	1898	1898	1898	0
31	20240422	204900	534773049	1898	1898	1898	1898	0
32	20240422	204800	534773049	1898	1898	1898	1898	951
33	20240422	204700	534773049	1898	1898	1898	1898	0
34	20240422	204600	534773049	1898	1898	1898	1898	0
35	20240422	204500	534773049	1898	1898	1898	1898	0
36	20240422	204400	534773049	1898	1898	1898	1898	0
37	20240422	204300	534773049	1898	1898	1898	1898	0
38	20240422	204200	534773049	1898	1898	1898	1898	0
39	20240422	204100	534773049	1898	1898	1898	1898	0
40	20240422	204000	534773049	1898	1898	1898	1898	0
41	20240422	203900	534773049	1898	1898	1898	1898	0
42	20240422	203800	534773049	1898	1898	1898	1898	0
43	20240422	203700	534773049	1898	1898	1898	1898	0
44	20240422	203600	534773049	1898	1898	1898	1898	0
45	20240422	203500	534773049	1898	1898	1898	1898	0
46	20240422	203400	534773049	1898	1898	1898	1898	0
47	20240422	203300	534773049	1898	1898	1898	1898	0
48	20240422	203200	534773049	1898	1898	1898	1898	0
49	20240422	203100	534773049	1898	1898	1898	1898	0
50	20240422	203000	534773049	1898	1898	1898	1898	0
51	20240422	202900	534773049	1898	1898	1898	1898	0
52	20240422	202800	534773049	1898	1898	1898	1898	0
53	20240422	202700	534773049	1898	1898	1898	1898	0
54	20240422	202600	534773049	1898	1898	1898	1898	0
55	20240422	202500	534773049	1898	1898	1898	1898	0
56	20240422	202400	534773049	1898	1898	1898	1898	0
57	20240422	202300	534773049	1898	1898	1898	1898	0
58	20240422	202200	534773049	1898	1898	1898	1898	0
59	20240422	202100	534773049	1898	1898	1898	1898	0
60	20240422	202000	534773049	1898	1898	1898	1898	0
61	20240422	201900	534773049	1898	1898	1898	1898	0
62	20240422	201800	534773049	1898	1898	1898	1898	951
63	20240422	201700	534773049	1898	1898	1898	1898	0
64	20240422	201600	534773049	1898	1898	1898	1898	0
65	20240422	201500	534773049	1898	1898	1898	1898	0
66	20240422	201400	534773049	1898	1898	1898	1898	0
67	20240422	201300	534773049	1898	1898	1898	1898	0
68	20240422	201200	534773049	1898	1898	1898	1898	0
69	20240422	201100	534773049	1898	1898	1898	1898	0
70	20240422	201000	534773049	1898	1898	1898	1898	0
71	20240422	200900	534773049	1898	1898	1898	1898	0
72	20240422	200800	534773049	1898	1898	1898	1898	0
73	20240422	200700	534773049	1898	1898	1898	1898	0
74	20240422	200600	534773049	1898	1898	1898	1898	0
75	20240422	200500	534773049	1898	1898	1898	1898	0
76	20240422	200400	534773049	1898	1898	1898	1898	0
77	20240422	200300	534773049	1898	1898	1898	1898	0
78	20240422	200200	534773049	1898	1898	1898	1898	0
79	20240422	200100	534773049	1898	1898	1898	1898	0
80	20240422	200000	534773049	1898	1898	1898	1898	0
81	20240422	195900	534773049	1898	1898	1898	1898	0
82	20240422	195800	534773049	1898	1898	1898	1898	0
83	20240422	195700	534773049	1898	1898	1898	1898	0
84	20240422	195600	534773049	1898	1898	1898	1898	0
85	20240422	195500	534773049	1898	1898	1898	1898	0
86	20240422	195400	534773049	1898	1898	1898	1898	0
87	20240422	195300	534773049	1898	1898	1898	1898	0
88	20240422	195200	534773049	1898	1898	1898	1898	0
89	20240422	195100	534773049	1898	1898	1898	1898	0
90	20240422	195000	534773049	1898	1898	1898	1898	0
91	20240422	194900	534773049	1898	1898	1898	1898	0
92	20240422	194800	534773049	1898	1898	1898	1898	951
93	20240422	194700	534773049	1898	1898	1898	1898	0
94	20240422	194600	534773049	1898	1898	1898	1898	0
95	20240422	194500	534773049	1898	1898	1898	1898	0
96	20240422	194400	534773049	1898	1898	1898	1898	0
97	20240422	194300	534773049	1898	1898	1898	1898	0
98	20240422	194200	534773049	1898	1898	1898	1898	0
99	20240422	194100	534773049	1898	1898	1898	1898	0
100	20240422	194000	534773049	1898	1898	1898	1898	0
101	20240422	193900	534773049	1898	1898	1898	1898	0
102	20240422	193800	534773049	1898	1898	1898	1898	0
103	20240422	193700	534773049	1898	1898	1898	1898	0
104	20240422	193600	534773049	1898	1898	1898	1898	0
105	20240422	193500	534773049	1898	1898	1898	1898	0
106	20240422	193400	534773049	1898	1898	1898	1898	0
107	20240422	193300	534773049	1898	1898	1898	1898	0
108	20240422	193200	534773049	1898	1898	1898	1898	0
109	20240422	193100	534773049	1898	1898	1898	1898	0
110	20240422	193000	534773049	1898	1898	1898	1898	0
111	20240422	192900	534773049	1898	1898	1898	1898	0
112	20240422	192800	534773049	1898	1898	1898	1898	0
113	20240422	192700	534773049	1898	1898	1898	1898	0
114	20240422	192600	534773049	1898	1898	1898	1898	0
115	20240422	192500	534773049	1898	1898	1898	1898	0
116	20240422	192400	534773049	1898	1898	1898	1898	0
117	20240422	192300	534773049	1898	1898	1898	1898	0
118	20240422	192200	534773049	1898	1898	1898	1898	0
119	20240422	192100	534773049	1898	1898	1898	1898	0
120	20240422	192000	534773049	1898	1898	1898	1898	0
121	20240422	191900	534773049	1898	1898	1898	1898	0
122	20240422	191800	534773049	1898	1898	1898	1898	951
123	20240422	191700	534773049	1898	1898	1898	1898	0
124	20240422	191600	534773049	1898	1898	1898	1898	0
125	20240422	191500	534773049	1898	1898	1898	1898	0
126	20240422	191400	534773049	1898	1898	1898	1898	0
127	20240422	191300	534773049	1898	1898	1898	1898	0
128	20240422	191200	534773049	1898	1898	1898	1898	0
129	20240422	191100	534773049	1898	1898	1898	1898	0
130	20240422	191000	534773049	1898	1898	1898	1898	0
131	20240422	190900	534773049	1898	1898	1898	1898	0
132	20240422	190800	534773049	1898	1898	1898	1898	0
133	20240422	190700	534773049	1898	1898	1898	1898	0
134	20240422	190600	534773049	1898	1898	1898	1898	0
135	20240422	190500	534773049	1898	1898	1898	1898	0
136	20240422	190400	534773049	1898	1898	1898	1898	0
137	20240422	190300	534773049	1898	1898	1898	1898	0
138	20240422	190200	534773049	1898	1898	1898	1898	0
139	20240422	190100	534773049	1898	1898	1898	1898	0
140	20240422	190000	534773049	1898	1898	1898	1898	0
141	20240422	185900	534773049	1898	1898	1898	1898	0
142	20240422	185800	534773049	1898	1898	1898	1898	0
143	20240422	185700	534773049	1898	1898	1898	1898	0
144	20240422	185600	534773049	1898	1898	1898	1898	0
145	20240422	185500	534773049	1898	1898	1898	1898	0
146	20240422	185400	534773049	1898	1898	1898	1898	0
147	20240422	185300	534773049	1898	1898	1898	1898	0
148	20240422	185200	534773049	1898	1898	1898	1898	0
149	20240422	185100	534773049	1898	1898	1898	1898	0
150	20240422	185000	534773049	1898	1898	1898	1898	0
151	20240422	184900	534773049	1898	1898	1898	1898	0
152	20240422	184800	534773049	1898	1898	1898	1898	951
153	20240422	184700	534773049	1898	1898	1898	1898	0
154	20240422	184600	534773049	1898	1898	1898	1898	0
155	20240422	184500	534773049	1898	1898	1898	1898	0
156	20240422	184400	534773049	1898	1898	1898	1898	0
157	20240422	184300	534773049	1898	1898	1898	1898	0
158	20240422	184200	534773049	1898	1898	1898	1898	0
159	20240422	184100	534773049	1898	1898	1898	1898	0
160	20240422	184000	534773049	1898	1898	1898	1898	0
161	20240422	183900	534773049	1898	1898	1898	1898	0
162	20240422	183800	534773049	1898	1898	1898	1898	0
163	20240422	183700	534773049	1898	1898	1898	1898	0
164	20240422	183600	534773049	1898	1898	1898	1898	0
165	20240422	183500	534773049	1898	1898	1898	1898	0
166	20240422	183400	534773049	1898	1898	1898	1898	0
167	20240422	183300	534773049	1898	1898	1898	1898	0
168	20240422	183200	534773049	1898	1898	1898	1898	0
169	20240422	183100	534773049	1898	1898	1898	1898	0
170	20240422	183000	534773049	1898	1898	1898	1898	0
171	20240422	182900	534773049	1898	1898	1898	1898	0
172	20240422	182800	534773049	1898	1898	1898	1898	0
173	20240422	182700	534773049	1898	1898	1898	1898	0
174	20240422	182600	534773049	1898	1898	1898	1898	0
175	20240422	182500	534773049	1898	1898	1898	1898	0
176	20240422	182400	534773049	1898	1898	1898	1898	0
177	20240422	182300	534773049	1898	1898	1898	1898	0
178	20240422	182200	534773049	1898	1898	1898	1898	0
179	20240422	182100	534773049	1898	1898	1898	1898	0
180	20240422	182000	534773049	1898	1898	1898	1898	0
181	20240422	181900	534773049	1898	1898	1898	1898	0
182	20240422	181800	534773049	1898	1898	1898	1898	951
183	20240422	181700	534773049	1898	1898	1898	1898	0
184	20240422	181600	534773049	1898	1898	1898	1898	0
185	20240422	181500	534773049	1898	1898	1898	1898	0
186	20240422	181400	534773049	1898	1898	1898	1898	0
187	20240422	181300	534773049	1898	1898	1898	1898	0
188	20240422	181200	534773049	1898	1898	1898	1898	0
189	20240422	181100	534773049	1898	1898	1898	1898	0
190	20240422	181000	534773049	1898	1898	1898	1898	0
191	20240422	180900	534773049	1898	1898	1898	1898	0
192	20240422	180800	534773049	1898	1898	1898	1898	0
193	20240422	180700	534773049	1898	1898	1898	1898	0
194	20240422	180600	534773049	1898	1898	1898	1898	0
195	20240422	180500	534773049	1898	1898	1898	1898	0
196	20240422	180400	534773049	1898	1898	1898	1898	0
197	20240422	180300	534773049	1898	1898	1898	1898	0
198	20240422	180200	534773049	1898	1898	1898	1898	0
199	20240422	180100	534773049	1898	1898	1898	1898	0
200	20240422	180000	534773049	1898	1898	1898	1898	0
201	20240422	175900	534773049	1898	1898	1898	1898	0
202	20240422	175800	534773049	1898	1898	1898	1898	0
203	20240422	175700	534773049	1898	1898	1898	1898	0
204	20240422	175600	534773049	1898	1898	1898	1898	0
205	20240422	175500	534773049	1898	1898	1898	1898	0
206	20240422	175400	534773049	1898	1898	1898	1898	0
207	20240422	175300	534773049	1898	1898	1898	1898	0
208	20240422	175200	534773049	1898	1898	1898	1898	0
209	20240422	175100	534773049	1898	1898	1898	1898	0
210	20240422	175000	534773049	1898	1898	1898	1898	0
211	20240422	174900	534773049	1898	1898	1898	1898	0
212	20240422	174800	534773049	1898	1898	1898	1898	951
213	20240422	174700	534773049	1898	1898	1898	1898	0
214	20240422	174600	534773049	1898	1898	1898	1898	0
215	20240422	174500	534773049	1898	1898	1898	1898	0
216	20240422	174400	534773049	1898	1898	1898	1898	0
217	20240422	174300	534773049	1898	1898	1898	1898	0
218	20240422	174200	534773049	1898	1898	1898	1898	0
219	20240422	174100	534773049	1898	1898	1898	1898	0
220	20240422	174000	534773049	1898	1898	1898	1898	0
221	20240422	173900	534773049	1898	1898	1898	1898	0
222	20240422	173800	534773049	1898	1898	1898	1898	0
223	20240422	173700	534773049	1898	1898	1898	1898	0
224	20240422	173600	534773049	1898	1898	1898	1898	0
225	20240422	173500	534773049	1898	1898	1898	1898	0
226	20240422	173400	534773049	1898	1898	1898	1898	0
227	20240422	173300	534773049	1898	1898	1898	1898	0
228	20240422	173200	534773049	1898	1898	1898	1898	0
229	20240422	173100	534773049	1898	1898	1898	1898	0
230	20240422	173000	534773049	1898	1898	1898	1898	0
231	20240422	172900	534773049	1898	1898	1898	1898	0
232	20240422	172800	534773049	1898	1898	1898	1898	0
233	20240422	172700	534773049	1898	1898	1898	1898	0
234	20240422	172600	534773049	1898	1898	1898	1898	0
235	20240422	172500	534773049	1898	1898	1898	1898	0
236	20240422	172400	534773049	1898	1898	1898	1898	0
237	20240422	172300	534773049	1898	1898	1898	1898	0
238	20240422	172200	534773049	1898	1898	1898	1898	0
239	20240422	172100	534773049	1898	1898	1898	1898	0
240	20240422	172000	534773049	1898	1898	1898	1898	0
241	20240422	171900	534773049	1898	1898	1898	1898	0
242	20240422	171800	534773049	1898	1898	1898	1898	951
243	20240422	171700	534773049	1898	1898	1898	1898	0
244	20240422	171600	534773049	1898	1898	1898	1898	0
245	20240422	171500	534773049	1898	1898	1898	1898	0
246	20240422	171400	534773049	1898	1898	1898	1898	0
247	20240422	171300	534773049	1898	1898	1898	1898	0
248	20240422	171200	534773049	1898	1898	1898	1898	0
249	20240422	171100	534773049	1898	1898	1898	1898	0
250	20240422	171000	534773049	1898	1898	1898	1898	0
251	20240422	170900	534773049	1898	1898	1898	1898	0
252	20240422	170800	534773049	1898	1898	1898	1898	0
253	20240422	170700	534773049	1898	1898	1898	1898	0
254	20240422	170600	534773049	1898	1898	1898	1898	0
255	20240422	170500	534773049	1898	1898	1898	1898	0
256	20240422	170400	534773049	1898	1898	1898	1898	0
257	20240422	170300	534773049	1898	1898	1898	1898	0
258	20240422	170200	534773049	1898	1898	1898	1898	0
259	20240422	170100	534773049	1898	1898	1898	1898	0
260	20240422	170000	534773049	1898	1898	1898	1898	0
261	20240422	165900	534773049	1898	1898	1898	1898	0
262	20240422	165800	534773049	1898	1898	1898	1898	0
263	20240422	165700	534773049	1898	1898	1898	1898	0
264	20240422	165600	534773049	1898	1898	1898	1898	0
265	20240422	165500	534773049	1898	1898	1898	1898	0
266	20240422	165400	534773049	1898	1898	1898	1898	0
267	20240422	165300	534773049	1898	1898	1898	1898	0
268	20240422	165200	534773049	1898	1898	1898	1898	0
269	20240422	165100	534773049	1898	1898	1898	1898	0
270	20240422	165000	534773049	1898	1898	1898	1898	0
271	20240422	164900	534773049	1898	1898	1898	1898	0
272	20240422	164800	534773049	1898	1898	1898	1898	951
273	20240422	164700	534773049	1898	1898	1898	1898	0
274	20240422	164600	534773049	1898	1898	1898	1898	0
275	20240422	164500	534773049	1898	1898	1898	1898	0
276	20240422	164400	534773049	1898	1898	1898	1898	0
277	20240422	164300	534773049	1898	1898	1898	1898	0
278	20240422	164200	534773049	1898	1898	1898	1898	0
279	20240422	164100	534773049	1898	1898	1898	1898	0
280	20240422	164000	534773049	1898	1898	1898	1898	0
281	20240422	163900	534773049	1898	1898	1898	1898	0
282	20240422	163800	534773049	1898	1898	1898	1898	0
283	20240422	163700	534773049	1898	1898	1898	1898	0
284	20240422	163600	534773049	1898	1898	1898	1898	0
285	20240422	163500	534773049	1898	1898	1898	1898	0
286	20240422	163400	534773049	1898	1898	1898	1898	0
287	20240422	163300	534773049	1898	1898	1898	1898	0
288	20240422	163200	534773049	1898	1898	1898	1898	0
289	20240422	163100	534773049	1898	1898	1898	1898	0
290	20240422	163000	534773049	1898	1898	1898	1898	0
291	20240422	162900	534773049	1898	1898	1898	1898	0
292	20240422	162800	534773049	1898	1898	1898	1898	0
293	20240422	162700	534773049	1898	1898	1898	1898	0
294	20240422	162600	534773049	1898	1898	1898	1898	0
295	20240422	162500	534773049	1898	1898	1898	1898	0
296	20240422	162400	534773049	1898	1898	1898	1898	0
297	20240422	162300	534773049	1898	1898	1898	1898	0
298	20240422	162200	534773049	1898	1898	1898	1898	0
299	20240422	162100	534773049	1898	1898	1898	1898	0
300	20240422	162000	534773049	1898	1898	1898	1898	0
301	20240422	161900	534773049	1898	1898	1898	1898	0
302	20240422	161800	534773049	1898	1898	1898	1898	951
303	20240422	161700	534773049	1898	1898	1898	1898	0
304	20240422	161600	534773049	1898	1898	1898	1898	0
305	20240422	161500	534773049	1898	1898	1898	1898	0
306	20240422	161400	534773049	1898	1898	1898	1898	0
307	20240422	161300	534773049	1898	1898	1898	1898	0
308	20240422	161200	534773049	1898	1898	1898	1898	0
309	20240422	161100	534773049	1898	1898	1898	1898	0
310	20240422	161000	534773049	1898	1898	1898	1898	0
311	20240422	160900	534773049	1898	1898	1898	1898	0
312	20240422	160800	534773049	1898	1898	1898	1898	0
313	20240422	160700	534773049	1898	1898	1898	1898	0
314	20240422	160600	534773049	1898	1898	1898	1898	0
315	20240422	160500	534773049	1898	1898	1898	1898	0
316	20240422	160400	534773049	1898	1898	1898	1898	0
317	20240422	160300	534773049	1898	1898	1898	1898	0
318	20240422	160200	534773049	1898	1898	1898	1898	0
319	20240422	160100	534773049	1898	1898	1898	1898	0
320	20240422	160000	534773049	1898	1898	1898	1898	0
321	20240422	155900	534773049	1898	1898	1898	1898	0
322	20240422	155800	534773049	1898	1898	1898	1898	0
323	20240422	155700	534773049	1898	1898	1898	1898	0
324	20240422	155600	534773049	1898	1898	1898	1898	0
325	20240422	155500	534773049	1898	1898	1898	1898	0
326	20240422	155400	534773049	1898	1898	1898	1898	0
327	20240422	155300	534773049	1898	1898	1898	1898	0
328	20240422	155200	534773049	1898	1898	1898	1898	0
329	20240422	155100	534773049	1898	1898	1898	1898	0
330	20240422	155000	534773049	1898	1898	1898	1898	0
331	20240422	154900	534773049	1898	1898	1898	1898	0
332	20240422	154800	534773049	1898	1898	1898	1898	951
333	20240422	154700	534773049	1898	1898	1898	1898	0
334	20240422	154600	534773049	1898	1898	1898	1898	0
335	20240422	154500	534773049	1898	1898	1898	1898	0
336	20240422	154400	534773049	1898	1898	1898	1898	0
337	20240422	154300	534773049	1898	1898	1898	1898	0
338	20240422	154200	534773049	1898	1898	1898	1898	0
339	20240422	154100	534773049	1898	1898	1898	1898	0
340	20240422	154000	534773049	1898	1898	1898	1898	0
341	20240422	153900	534773049	1898	1898	1898	1898	0
342	20240422	153800	534773049	1898	1898	1898	1898	0
343	20240422	153700	534773049	1898	1898	1898	1898	0
344	20240422	153600	534773049	1898	1898	1898	1898	0
345	20240422	153500	534773049	1898	1898	1898	1898	0
346	20240422	153400	534773049	1898	1898	1898	1898	0
347	20240422	153300	534773049	1898	1898	1898	1898	0
348	20240422	153200	534773049	1898	1898	1898	1898	0
349	20240422	153100	534773049	1898	1898	1898	1898	0
350	20240422	153000	534773049	1898	1898	1898	1898	951
351	20240422	152900	532968051	1897	1897	1897	1897	0
352	20240422	152800	532968051	1897	1897	1897	1897	0
353	20240422	152700	532968051	1897	1897	1897	1897	0
354	20240422	152600	532968051	1897	1897	1897	1897	0
355	20240422	152500	532968051	1897	1897	1897	1897	0
356	20240422	152400	532968051	1897	1897	1897	1897	0
357	20240422	152300	532968051	1897	1897	1897	1897	0
358	20240422	152200	532968051	1897	1897	1897	1897	0
359	20240422	152100	532968051	1897	1897	1897	1897	0
360	20240422	152000	532968051	1897	1897	1897	1897	0
361	20240422	151900	532968051	1897	1897	1897	1897	2
362	20240422	151800	532964257	1895	1895	1895	1895	0
363	20240422	151700	532964257	1895	1895	1895	1895	0
364	20240422	151600	532964257	1895	1892	1897	1891	3003
365	20240422	151500	527280404	1890	1891	1891	1890	691
366	20240422	151400	525973724	1892	1891	1892	1891	1479
367	20240422	151300	523175950	1892	1892	1892	1892	0
368	20240422	151200	523175950	1892	1892	1892	1892	0
369	20240422	151100	523175950	1892	1892	1892	1892	1
370	20240422	151000	523174058	1871	1871	1871	1871	0
371	20240422	150900	523174058	1871	1889	1889	1871	261
372	20240422	150800	522684632	1890	1890	1890	1890	2
373	20240422	150700	522680852	1892	1892	1892	1892	0
374	20240422	150600	522680852	1892	1892	1892	1892	1
375	20240422	150500	522678960	1891	1891	1891	1891	0
376	20240422	150400	522678960	1891	1891	1891	1891	20
377	20240422	150300	522641140	1891	1890	1891	1890	7
378	20240422	150200	522627909	1891	1890	1891	1890	2
379	20240422	150100	522624128	1891	1891	1891	1891	1
380	20240422	150000	522622237	1884	1881	1891	1881	317
381	20240422	145900	522025652	1880	1880	1880	1880	401
382	20240422	145800	521271772	1877	1877	1877	1877	10
383	20240422	145700	521253002	1877	1877	1877	1877	0
384	20240422	145600	521253002	1877	1877	1877	1877	1
385	20240422	145500	521251125	1880	1880	1880	1880	0
386	20240422	145400	521251125	1880	1880	1880	1880	0
387	20240422	145300	521251125	1880	1880	1880	1880	0
388	20240422	145200	521251125	1880	1880	1880	1880	20
389	20240422	145100	521213525	1880	1880	1880	1880	10
390	20240422	145000	521194725	1880	1880	1880	1880	6
391	20240422	144900	521183445	1871	1880	1880	1871	85
392	20240422	144800	521023933	1880	1880	1880	1880	0
393	20240422	144700	521023933	1880	1880	1880	1880	0
394	20240422	144600	521023933	1880	1880	1880	1880	0
395	20240422	144500	521023933	1880	1880	1880	1880	0
396	20240422	144400	521023933	1880	1880	1880	1880	0
397	20240422	144300	521023933	1880	1880	1880	1880	0
398	20240422	144200	521023933	1880	1880	1880	1880	0
399	20240422	144100	521023933	1880	1880	1880	1880	86
400	20240422	144000	520862253	1880	1880	1880	1880	0
401	20240422	143900	520862253	1880	1880	1880	1880	0
402	20240422	143800	520862253	1880	1880	1880	1880	0
403	20240422	143700	520862253	1880	1880	1880	1880	1
404	20240422	143600	520860373	1880	1880	1880	1880	100
405	20240422	143500	520672373	1880	1880	1880	1880	0
406	20240422	143400	520672373	1880	1880	1880	1880	0
407	20240422	143300	520672373	1880	1880	1880	1880	200
408	20240422	143200	520296373	1882	1882	1882	1882	0
409	20240422	143100	520296373	1882	1882	1882	1882	0
410	20240422	143000	520296373	1882	1882	1882	1882	0
411	20240422	142900	520296373	1882	1882	1882	1882	0
412	20240422	142800	520296373	1882	1882	1882	1882	0
413	20240422	142700	520296373	1882	1882	1882	1882	0
414	20240422	142600	520296373	1882	1882	1882	1882	0
415	20240422	142500	520296373	1882	1882	1882	1882	0
416	20240422	142400	520296373	1882	1882	1882	1882	0
417	20240422	142300	520296373	1882	1882	1882	1882	1
418	20240422	142200	520294491	1871	1871	1871	1871	223
419	20240422	142100	519877258	1871	1871	1871	1871	0
420	20240422	142000	519877258	1871	1871	1882	1871	1112
421	20240422	141900	517796431	1871	1881	1881	1871	4219
422	20240422	141800	509893459	1881	1881	1881	1881	10
423	20240422	141700	509874649	1882	1882	1882	1882	0
424	20240422	141600	509874649	1882	1882	1882	1882	714
425	20240422	141500	508530901	1882	1882	1882	1882	0
426	20240422	141400	508530901	1882	1882	1882	1882	10
427	20240422	141300	508512081	1898	1898	1898	1898	0
428	20240422	141200	508512081	1898	1898	1898	1898	0
429	20240422	141100	508512081	1898	1898	1898	1898	0
430	20240422	141000	508512081	1898	1898	1898	1898	0
431	20240422	140900	508512081	1898	1898	1898	1898	0
432	20240422	140800	508512081	1898	1898	1898	1898	0
433	20240422	140700	508512081	1898	1898	1898	1898	0
434	20240422	140600	508512081	1898	1898	1898	1898	1
435	20240422	140500	508510183	1882	1890	1899	1882	626
436	20240422	140400	507323308	1890	1890	1890	1890	9
437	20240422	140300	507306298	1882	1882	1882	1882	174
438	20240422	140200	506978830	1890	1890	1890	1890	0
439	20240422	140100	506978830	1890	1890	1890	1890	0
440	20240422	140000	506978830	1890	1891	1891	1889	980
441	20240422	135900	505126518	1899	1899	1899	1899	0
442	20240422	135800	505126518	1899	1899	1899	1899	0
443	20240422	135700	505126518	1899	1899	1899	1899	0
444	20240422	135600	505126518	1899	1899	1899	1899	0
445	20240422	135500	505126518	1899	1899	1899	1899	0
446	20240422	135400	505126518	1899	1899	1899	1899	0
447	20240422	135300	505126518	1899	1899	1899	1899	0
448	20240422	135200	505126518	1899	1899	1899	1899	0
449	20240422	135100	505126518	1899	1899	1899	1899	1
450	20240422	135000	505124619	1901	1901	1901	1901	0
451	20240422	134900	505124619	1901	1901	1901	1901	0
452	20240422	134800	505124619	1901	1901	1901	1901	0
453	20240422	134700	505124619	1901	1901	1901	1901	0
454	20240422	134600	505124619	1901	1900	1901	1900	545
455	20240422	134500	504089117	1900	1899	1900	1899	2899
456	20240422	134400	498581916	1900	1900	1900	1900	0
457	20240422	134300	498581916	1900	1900	1900	1900	1
458	20240422	134200	498580016	1900	1900	1900	1900	0
459	20240422	134100	498580016	1900	1900	1900	1900	0
460	20240422	134000	498580016	1900	1900	1900	1900	0
461	20240422	133900	498580016	1900	1900	1900	1900	60
462	20240422	133800	498466016	1901	1901	1901	1901	0
463	20240422	133700	498466016	1901	1901	1901	1901	0
464	20240422	133600	498466016	1901	1901	1901	1901	0
465	20240422	133500	498466016	1901	1901	1901	1901	0
466	20240422	133400	498466016	1901	1901	1901	1901	0
467	20240422	133300	498466016	1901	1901	1901	1901	0
468	20240422	133200	498466016	1901	1901	1901	1901	0
469	20240422	133100	498466016	1901	1901	1901	1901	0
470	20240422	133000	498466016	1901	1901	1901	1901	0
471	20240422	132900	498466016	1901	1901	1901	1901	0
472	20240422	132800	498466016	1901	1901	1901	1901	0
473	20240422	132700	498466016	1901	1901	1901	1901	3
474	20240422	132600	498460313	1901	1900	1901	1900	175
475	20240422	132500	498127812	1901	1900	1901	1900	1983
476	20240422	132400	494360111	1900	1900	1900	1900	500
477	20240422	132300	493410111	1900	1900	1900	1900	0
478	20240422	132200	493410111	1900	1900	1900	1900	175
479	20240422	132100	493077611	1900	1900	1900	1900	0
480	20240422	132000	493077611	1900	1900	1900	1900	0
481	20240422	131900	493077611	1900	1900	1900	1900	0
482	20240422	131800	493077611	1900	1900	1900	1900	0
483	20240422	131700	493077611	1900	1900	1900	1900	1
484	20240422	131600	493075711	1887	1900	1900	1887	210
485	20240422	131500	492677361	1900	1900	1900	1900	0
486	20240422	131400	492677361	1900	1899	1900	1899	2
487	20240422	131300	492673562	1881	1889	1889	1879	296
488	20240422	131200	492116736	1902	1902	1902	1902	0
489	20240422	131100	492116736	1902	1901	1902	1901	200
490	20240422	131000	491736391	1902	1890	1902	1890	1800
491	20240422	130900	488315125	1890	1890	1890	1890	0
492	20240422	130800	488315125	1890	1890	1890	1890	0
493	20240422	130700	488315125	1890	1890	1890	1890	0
494	20240422	130600	488315125	1890	1890	1890	1890	0
495	20240422	130500	488315125	1890	1890	1890	1890	0
496	20240422	130400	488315125	1890	1890	1890	1890	0
497	20240422	130300	488315125	1890	1890	1890	1890	0
498	20240422	130200	488315125	1890	1890	1890	1890	0
499	20240422	130100	488315125	1890	1890	1890	1890	0
500	20240422	130000	488315125	1890	1890	1890	1890	0
501	20240422	125900	488315125	1890	1890	1890	1890	304
502	20240422	125800	487740565	1890	1890	1890	1890	0
503	20240422	125700	487740565	1890	1890	1890	1890	5
504	20240422	125600	487731115	1896	1896	1896	1896	0
505	20240422	125500	487731115	1896	1896	1896	1896	10
506	20240422	125400	487712155	1896	1896	1896	1896	0
507	20240422	125300	487712155	1896	1896	1896	1896	10
508	20240422	125200	487693195	1896	1896	1896	1896	0
509	20240422	125100	487693195	1896	1896	1896	1896	400
510	20240422	125000	486934795	1896	1896	1896	1896	20
511	20240422	124900	486896875	1896	1896	1896	1896	0
512	20240422	124800	486896875	1896	1896	1896	1896	74
513	20240422	124700	486756571	1896	1896	1896	1896	482
514	20240422	124600	485842699	1902	1902	1902	1902	0
515	20240422	124500	485842699	1902	1902	1902	1902	3001
516	20240422	124400	480134797	1902	1902	1902	1902	1
517	20240422	124300	480132895	1890	1890	1890	1890	90
518	20240422	124200	479962795	1890	1902	1902	1890	2
519	20240422	124100	479959003	1900	1900	1900	1900	0
520	20240422	124000	479959003	1900	1900	1900	1900	0
521	20240422	123900	479959003	1900	1900	1900	1900	100
522	20240422	123800	479769003	1900	1900	1900	1900	0
523	20240422	123700	479769003	1900	1900	1900	1900	0
524	20240422	123600	479769003	1900	1900	1900	1900	0
525	20240422	123500	479769003	1900	1900	1900	1900	70
526	20240422	123400	479636003	1900	1900	1900	1900	1
527	20240422	123300	479634103	1902	1902	1902	1902	0
528	20240422	123200	479634103	1902	1902	1902	1902	400
529	20240422	123100	478873303	1902	1902	1902	1902	0
530	20240422	123000	478873303	1902	1902	1902	1902	0
531	20240422	122900	478873303	1902	1902	1902	1902	0
532	20240422	122800	478873303	1902	1902	1902	1902	0
533	20240422	122700	478873303	1902	1902	1902	1902	0
534	20240422	122600	478873303	1902	1902	1902	1902	0
535	20240422	122500	478873303	1902	1902	1902	1902	10
536	20240422	122400	478854283	1902	1902	1902	1902	0
537	20240422	122300	478854283	1902	1878	1902	1878	1001
538	20240422	122200	476974381	1903	1903	1903	1903	5237
539	20240422	122100	467008370	1903	1903	1903	1903	0
540	20240422	122000	467008370	1903	1874	1903	1874	4
541	20240422	121900	467000787	1871	1890	1890	1871	7224
542	20240422	121800	453429572	1904	1904	1904	1904	0
543	20240422	121700	453429572	1904	1902	1904	1902	200
544	20240422	121600	453048940	1889	1895	1895	1889	1017
545	20240422	121500	451124821	1905	1905	1905	1905	0
546	20240422	121400	451124821	1905	1905	1905	1905	0
547	20240422	121300	451124821	1905	1905	1905	1905	0
548	20240422	121200	451124821	1905	1905	1905	1905	3000
549	20240422	121100	445409821	1905	1905	1905	1905	0
550	20240422	121000	445409821	1905	1898	1905	1889	1461
551	20240422	120900	442645620	1898	1905	1905	1889	1217
552	20240422	120800	440334192	1904	1904	1904	1904	0
553	20240422	120700	440334192	1904	1904	1904	1904	401
554	20240422	120600	439570688	1904	1904	1904	1904	0
555	20240422	120500	439570688	1904	1903	1904	1903	524
556	20240422	120400	438573092	1904	1904	1904	1904	0
557	20240422	120300	438573092	1904	1904	1904	1904	1
558	20240422	120200	438571188	1900	1902	1902	1900	1056
559	20240422	120100	436564782	1904	1908	1908	1904	130
560	20240422	120000	436317152	1908	1907	1911	1906	277
561	20240422	115900	435788173	1910	1910	1910	1910	263
562	20240422	115800	435285843	1911	1912	1912	1911	1001
563	20240422	115700	433371932	1910	1909	1910	1909	4565
564	20240422	115600	424656382	1908	1902	1908	1890	10521
565	20240422	115500	404638888	1900	1900	1900	1900	0
566	20240422	115400	404638888	1900	1899	1900	1899	4810
567	20240422	115300	395501827	1900	1900	1900	1900	0
568	20240422	115200	395501827	1900	1900	1900	1900	0
569	20240422	115100	395501827	1900	1900	1900	1900	33
570	20240422	115000	395439127	1900	1900	1900	1900	0
571	20240422	114900	395439127	1900	1900	1900	1900	0
572	20240422	114800	395439127	1900	1900	1900	1900	27
573	20240422	114700	395387827	1900	1900	1900	1900	500
574	20240422	114600	394437827	1904	1904	1904	1904	0
575	20240422	114500	394437827	1904	1904	1904	1904	0
576	20240422	114400	394437827	1904	1904	1904	1904	0
577	20240422	114300	394437827	1904	1904	1904	1904	0
578	20240422	114200	394437827	1904	1904	1904	1904	0
579	20240422	114100	394437827	1904	1904	1904	1904	0
580	20240422	114000	394437827	1904	1904	1904	1904	0
581	20240422	113900	394437827	1904	1904	1904	1904	18
582	20240422	113800	394403555	1904	1902	1904	1873	1852
583	20240422	113700	390879235	1903	1903	1903	1903	0
584	20240422	113600	390879235	1903	1901	1903	1901	5000
585	20240422	113500	381365726	1902	1901	1902	1901	3000
586	20240422	113400	375659850	1902	1883	1902	1883	2000
587	20240422	113300	371866621	1884	1884	1884	1884	0
588	20240422	113200	371866621	1884	1884	1884	1884	0
589	20240422	113100	371866621	1884	1884	1884	1884	0
590	20240422	113000	371866621	1884	1861	1884	1858	2746
591	20240422	112900	366725675	1858	1858	1858	1858	0
592	20240422	112800	366725675	1858	1858	1858	1858	0
593	20240422	112700	366725675	1858	1857	1858	1857	284
594	20240422	112600	366198283	1857	1855	1857	1852	5452
595	20240422	112500	356074318	1857	1857	1857	1857	0
596	20240422	112400	356074318	1857	1857	1857	1857	386
597	20240422	112300	355357516	1857	1857	1857	1857	0
598	20240422	112200	355357516	1857	1857	1857	1857	1
599	20240422	112100	355355659	1834	1834	1834	1834	0
600	20240422	112000	355355659	1834	1834	1834	1834	502
601	20240422	111900	354434991	1857	1857	1857	1857	0
602	20240422	111800	354434991	1857	1831	1857	1831	2189
603	20240422	111700	350370538	1831	1831	1831	1831	56
604	20240422	111600	350268002	1829	1829	1829	1829	0
605	20240422	111500	350268002	1829	1841	1846	1829	4211
606	20240422	111400	342525376	1841	1841	1841	1841	200
607	20240422	111300	342157176	1841	1838	1841	1838	673
608	20240422	111200	340919125	1841	1825	1841	1825	500
609	20240422	111100	340006561	1847	1863	1863	1790	33815
610	20240422	111000	278811419	1863	1855	1863	1850	8420
611	20240422	110900	263220935	1877	1869	1878	1852	4703
612	20240422	110800	254474993	1890	1890	1890	1890	0
613	20240422	110700	254474993	1890	1885	1890	1885	1029
614	20240422	110600	252532733	1868	1877	1877	1868	5176
615	20240422	110500	242848787	1885	1885	1885	1885	6
616	20240422	110400	242837477	1877	1877	1877	1877	0
617	20240422	110300	242837477	1877	1877	1877	1877	0
618	20240422	110200	242837477	1877	1877	1877	1877	1
619	20240422	110100	242835600	1878	1878	1878	1878	1
620	20240422	110000	242833722	1880	1880	1880	1880	1259
621	20240422	105900	240466802	1880	1880	1880	1880	401
622	20240422	105800	239712922	1880	1880	1880	1880	5
623	20240422	105700	239703522	1880	1872	1880	1871	811
624	20240422	105600	238185746	1871	1871	1871	1871	1
625	20240422	105500	238183875	1891	1891	1891	1891	0
626	20240422	105400	238183875	1891	1891	1891	1891	0
627	20240422	105300	238183875	1891	1876	1891	1876	35
628	20240422	105200	238118200	1867	1867	1867	1867	30
629	20240422	105100	238062190	1891	1873	1891	1862	3332
630	20240422	105000	231839529	1903	1903	1903	1903	0
631	20240422	104900	231839529	1903	1904	1904	1874	339
632	20240422	104800	231199954	1904	1886	1904	1886	500
633	20240422	104700	230252367	1886	1864	1886	1860	6160
634	20240422	104600	218794272	1859	1869	1869	1859	2317
635	20240422	104500	214471412	1869	1869	1869	1869	0
636	20240422	104400	214471412	1869	1878	1878	1869	2659
637	20240422	104300	209482916	1887	1887	1887	1887	0
638	20240422	104200	209482916	1887	1887	1887	1887	1
639	20240422	104100	209481029	1879	1879	1879	1879	0
640	20240422	104000	209481029	1879	1892	1892	1879	4813
641	20240422	103900	200387884	1892	1900	1900	1892	624
642	20240422	103800	199206894	1908	1908	1908	1908	0
643	20240422	103700	199206894	1908	1908	1908	1908	0
644	20240422	103600	199206894	1908	1908	1908	1908	0
645	20240422	103500	199206894	1908	1892	1908	1892	609
646	20240422	103400	198046331	1892	1906	1908	1891	111
647	20240422	103300	197834784	1908	1908	1908	1908	0
648	20240422	103200	197834784	1908	1908	1908	1908	1
649	20240422	103100	197832876	1898	1898	1898	1898	200
650	20240422	103000	197453276	1898	1898	1898	1898	2
651	20240422	102900	197449480	1901	1901	1901	1901	0
652	20240422	102800	197449480	1901	1905	1917	1901	4571
653	20240422	102700	188746449	1917	1917	1917	1917	20
654	20240422	102600	188708109	1910	1910	1910	1906	253
655	20240422	102500	188225661	1919	1914	1919	1906	1570
656	20240422	102400	185217841	1914	1909	1914	1909	9829
657	20240422	102300	166445261	1908	1908	1908	1908	2441
658	20240422	102200	161787833	1907	1907	1907	1907	5128
659	20240422	102100	152008737	1907	1906	1908	1906	3702
660	20240422	102000	144948744	1906	1906	1906	1906	1518
661	20240422	101900	142055436	1906	1898	1906	1898	12657
662	20240422	101800	117977696	1898	1898	1898	1898	2
663	20240422	101700	117973900	1898	1898	1898	1898	0
664	20240422	101600	117973900	1898	1898	1898	1898	0
665	20240422	101500	117973900	1898	1898	1898	1898	1
666	20240422	101400	117972002	1898	1899	1899	1883	539
667	20240422	101300	116956887	1899	1899	1899	1899	23
668	20240422	101200	116913210	1898	1898	1898	1898	500
669	20240422	101100	115964210	1898	1898	1898	1898	0
670	20240422	101000	115964210	1898	1898	1898	1898	11
671	20240422	100900	115943332	1898	1898	1898	1898	3
672	20240422	100800	115937638	1898	1890	1898	1890	1043
673	20240422	100700	113965259	1890	1885	1890	1885	3664
674	20240422	100600	107055117	1880	1880	1880	1880	0
675	20240422	100500	107055117	1880	1880	1885	1880	6053
676	20240422	100400	95653624	1880	1868	1880	1868	726
677	20240422	100300	94297408	1880	1880	1880	1880	3
678	20240422	100200	94291768	1880	1880	1880	1880	181
679	20240422	100100	93951488	1881	1881	1881	1881	0
680	20240422	100000	93951488	1881	1881	1881	1881	0
681	20240422	095900	93951488	1881	1881	1881	1881	0
682	20240422	095800	93951488	1881	1881	1881	1881	0
683	20240422	095700	93951488	1881	1881	1881	1881	0
684	20240422	095600	93951488	1881	1881	1881	1881	0
685	20240422	095500	93951488	1881	1881	1881	1881	0
686	20240422	095400	93951488	1881	1881	1881	1881	53
687	20240422	095300	93851795	1881	1881	1881	1881	0
688	20240422	095200	93851795	1881	1881	1881	1881	0
689	20240422	095100	93851795	1881	1881	1881	1881	0
690	20240422	095000	93851795	1881	1881	1881	1881	0
691	20240422	094900	93851795	1881	1881	1881	1881	0
692	20240422	094800	93851795	1881	1881	1881	1881	61
693	20240422	094700	93737054	1874	1874	1874	1874	0
694	20240422	094600	93737054	1874	1863	1874	1863	15
695	20240422	094500	93708955	1874	1874	1874	1874	63
696	20240422	094400	93590893	1874	1874	1874	1874	0
697	20240422	094300	93590893	1874	1884	1884	1874	29
698	20240422	094200	93536267	1884	1884	1884	1884	0
699	20240422	094100	93536267	1884	1863	1884	1863	101
700	20240422	094000	93348083	1872	1870	1872	1862	918
701	20240422	093900	91632819	1872	1872	1872	1872	1
702	20240422	093800	91630947	1870	1870	1872	1870	4088
703	20240422	093700	83986121	1870	1870	1870	1870	3
704	20240422	093600	83980511	1870	1872	1872	1870	569
705	20240422	093500	82915877	1872	1872	1872	1872	0
706	20240422	093400	82915877	1872	1885	1885	1872	52
707	20240422	093300	82817870	1885	1885	1885	1885	0
708	20240422	093200	82817870	1885	1872	1885	1872	107
709	20240422	093100	82617540	1872	1872	1872	1872	500
710	20240422	093000	81681540	1872	1872	1872	1872	1380
711	20240422	092900	79098180	1878	1878	1878	1878	316
712	20240422	092800	78504732	1886	1880	1886	1880	506
713	20240422	092700	77553440	1886	1886	1886	1886	0
714	20240422	092600	77553440	1886	1886	1886	1886	0
715	20240422	092500	77553440	1886	1886	1886	1886	0
716	20240422	092400	77553440	1886	1886	1886	1886	2
717	20240422	092300	77549668	1878	1878	1878	1878	200
718	20240422	092200	77174068	1878	1878	1878	1878	0
719	20240422	092100	77174068	1878	1881	1884	1878	873
720	20240422	092000	75531350	1880	1879	1880	1879	3198
721	20240422	091900	69522110	1879	1879	1879	1879	0
722	20240422	091800	69522110	1879	1879	1879	1879	0
723	20240422	091700	69522110	1879	1879	1879	1879	1
724	20240422	091600	69520231	1882	1882	1882	1882	0
725	20240422	091500	69520231	1882	1882	1882	1882	0
726	20240422	091400	69520231	1882	1870	1884	1860	104
727	20240422	091300	69326691	1882	1882	1882	1882	3
728	20240422	091200	69321045	1874	1873	1874	1873	2189
729	20240422	091100	65219944	1873	1851	1873	1850	6298
730	20240422	091000	53559776	1868	1877	1877	1868	6871
731	20240422	090900	40701817	1878	1880	1880	1878	2430
732	20240422	090800	36134419	1880	1890	1890	1880	195
733	20240422	090700	35767779	1891	1891	1891	1891	0
734	20240422	090600	35767779	1891	1894	1894	1891	3789
735	20240422	090500	28594416	1894	1897	1898	1894	862
736	20240422	090400	26960701	1897	1897	1897	1897	4853
737	20240422	090300	17754560	1897	1900	1900	1870	6804
738	20240422	090200	4950370	1900	1870	1900	1870	1286
739	20240422	090100	2545070	1870	1870	1870	1870	0
740	20240422	090000	2545070	1870	1870	1870	1870	1361