KissMeData/122350/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201700	118656489	1890	1890	1890	1890	1428
3	20240424	201600	118656489	1890	1890	1890	1890	0
4	20240424	201500	118656489	1890	1890	1890	1890	0
5	20240424	201400	118656489	1890	1890	1890	1890	0
6	20240424	201300	118656489	1890	1890	1890	1890	0
7	20240424	201200	118656489	1890	1890	1890	1890	0
8	20240424	201100	118656489	1890	1890	1890	1890	0
9	20240424	201000	118656489	1890	1890	1890	1890	0
10	20240424	200900	118656489	1890	1890	1890	1890	0
11	20240424	200800	118656489	1890	1890	1890	1890	0
12	20240424	200700	118656489	1890	1890	1890	1890	0
13	20240424	200600	118656489	1890	1890	1890	1890	0
14	20240424	200500	118656489	1890	1890	1890	1890	0
15	20240424	200400	118656489	1890	1890	1890	1890	0
16	20240424	200300	118656489	1890	1890	1890	1890	0
17	20240424	200200	118656489	1890	1890	1890	1890	0
18	20240424	200100	118656489	1890	1890	1890	1890	0
19	20240424	200000	118656489	1890	1890	1890	1890	0
20	20240424	195900	118656489	1890	1890	1890	1890	0
21	20240424	195800	118656489	1890	1890	1890	1890	0
22	20240424	195700	118656489	1890	1890	1890	1890	0
23	20240424	195600	118656489	1890	1890	1890	1890	0
24	20240424	195500	118656489	1890	1890	1890	1890	0
25	20240424	195400	118656489	1890	1890	1890	1890	0
26	20240424	195300	118656489	1890	1890	1890	1890	0
27	20240424	195200	118656489	1890	1890	1890	1890	0
28	20240424	195100	118656489	1890	1890	1890	1890	0
29	20240424	195000	118656489	1890	1890	1890	1890	0
30	20240424	194900	118656489	1890	1890	1890	1890	0
31	20240424	194800	118656489	1890	1890	1890	1890	0
32	20240424	194700	118656489	1890	1890	1890	1890	1428
33	20240424	194600	118656489	1890	1890	1890	1890	0
34	20240424	194500	118656489	1890	1890	1890	1890	0
35	20240424	194400	118656489	1890	1890	1890	1890	0
36	20240424	194300	118656489	1890	1890	1890	1890	0
37	20240424	194200	118656489	1890	1890	1890	1890	0
38	20240424	194100	118656489	1890	1890	1890	1890	0
39	20240424	194000	118656489	1890	1890	1890	1890	0
40	20240424	193900	118656489	1890	1890	1890	1890	0
41	20240424	193800	118656489	1890	1890	1890	1890	0
42	20240424	193700	118656489	1890	1890	1890	1890	0
43	20240424	193600	118656489	1890	1890	1890	1890	0
44	20240424	193500	118656489	1890	1890	1890	1890	0
45	20240424	193400	118656489	1890	1890	1890	1890	0
46	20240424	193300	118656489	1890	1890	1890	1890	0
47	20240424	193200	118656489	1890	1890	1890	1890	0
48	20240424	193100	118656489	1890	1890	1890	1890	0
49	20240424	193000	118656489	1890	1890	1890	1890	0
50	20240424	192900	118656489	1890	1890	1890	1890	0
51	20240424	192800	118656489	1890	1890	1890	1890	0
52	20240424	192700	118656489	1890	1890	1890	1890	0
53	20240424	192600	118656489	1890	1890	1890	1890	0
54	20240424	192500	118656489	1890	1890	1890	1890	0
55	20240424	192400	118656489	1890	1890	1890	1890	0
56	20240424	192300	118656489	1890	1890	1890	1890	0
57	20240424	192200	118656489	1890	1890	1890	1890	0
58	20240424	192100	118656489	1890	1890	1890	1890	0
59	20240424	192000	118656489	1890	1890	1890	1890	0
60	20240424	191900	118656489	1890	1890	1890	1890	0
61	20240424	191800	118656489	1890	1890	1890	1890	0
62	20240424	191700	118656489	1890	1890	1890	1890	1428
63	20240424	191600	118656489	1890	1890	1890	1890	0
64	20240424	191500	118656489	1890	1890	1890	1890	0
65	20240424	191400	118656489	1890	1890	1890	1890	0
66	20240424	191300	118656489	1890	1890	1890	1890	0
67	20240424	191200	118656489	1890	1890	1890	1890	0
68	20240424	191100	118656489	1890	1890	1890	1890	0
69	20240424	191000	118656489	1890	1890	1890	1890	0
70	20240424	190900	118656489	1890	1890	1890	1890	0
71	20240424	190800	118656489	1890	1890	1890	1890	0
72	20240424	190700	118656489	1890	1890	1890	1890	0
73	20240424	190600	118656489	1890	1890	1890	1890	0
74	20240424	190500	118656489	1890	1890	1890	1890	0
75	20240424	190400	118656489	1890	1890	1890	1890	0
76	20240424	190300	118656489	1890	1890	1890	1890	0
77	20240424	190200	118656489	1890	1890	1890	1890	0
78	20240424	190100	118656489	1890	1890	1890	1890	0
79	20240424	190000	118656489	1890	1890	1890	1890	0
80	20240424	185900	118656489	1890	1890	1890	1890	0
81	20240424	185800	118656489	1890	1890	1890	1890	0
82	20240424	185700	118656489	1890	1890	1890	1890	0
83	20240424	185600	118656489	1890	1890	1890	1890	0
84	20240424	185500	118656489	1890	1890	1890	1890	0
85	20240424	185400	118656489	1890	1890	1890	1890	0
86	20240424	185300	118656489	1890	1890	1890	1890	0
87	20240424	185200	118656489	1890	1890	1890	1890	0
88	20240424	185100	118656489	1890	1890	1890	1890	0
89	20240424	185000	118656489	1890	1890	1890	1890	0
90	20240424	184900	118656489	1890	1890	1890	1890	0
91	20240424	184800	118656489	1890	1890	1890	1890	0
92	20240424	184700	118656489	1890	1890	1890	1890	1428
93	20240424	184600	118656489	1890	1890	1890	1890	0
94	20240424	184500	118656489	1890	1890	1890	1890	0
95	20240424	184400	118656489	1890	1890	1890	1890	0
96	20240424	184300	118656489	1890	1890	1890	1890	0
97	20240424	184200	118656489	1890	1890	1890	1890	0
98	20240424	184100	118656489	1890	1890	1890	1890	0
99	20240424	184000	118656489	1890	1890	1890	1890	0
100	20240424	183900	118656489	1890	1890	1890	1890	0
101	20240424	183800	118656489	1890	1890	1890	1890	0
102	20240424	183700	118656489	1890	1890	1890	1890	0
103	20240424	183600	118656489	1890	1890	1890	1890	0
104	20240424	183500	118656489	1890	1890	1890	1890	0
105	20240424	183400	118656489	1890	1890	1890	1890	0
106	20240424	183300	118656489	1890	1890	1890	1890	0
107	20240424	183200	118656489	1890	1890	1890	1890	0
108	20240424	183100	118656489	1890	1890	1890	1890	0
109	20240424	183000	118656489	1890	1890	1890	1890	0
110	20240424	182900	118656489	1890	1890	1890	1890	0
111	20240424	182800	118656489	1890	1890	1890	1890	0
112	20240424	182700	118656489	1890	1890	1890	1890	0
113	20240424	182600	118656489	1890	1890	1890	1890	0
114	20240424	182500	118656489	1890	1890	1890	1890	0
115	20240424	182400	118656489	1890	1890	1890	1890	0
116	20240424	182300	118656489	1890	1890	1890	1890	0
117	20240424	182200	118656489	1890	1890	1890	1890	0
118	20240424	182100	118656489	1890	1890	1890	1890	0
119	20240424	182000	118656489	1890	1890	1890	1890	0
120	20240424	181900	118656489	1890	1890	1890	1890	0
121	20240424	181800	118656489	1890	1890	1890	1890	0
122	20240424	181700	118656489	1890	1890	1890	1890	1428
123	20240424	181600	118656489	1890	1890	1890	1890	0
124	20240424	181500	118656489	1890	1890	1890	1890	0
125	20240424	181400	118656489	1890	1890	1890	1890	0
126	20240424	181300	118656489	1890	1890	1890	1890	0
127	20240424	181200	118656489	1890	1890	1890	1890	0
128	20240424	181100	118656489	1890	1890	1890	1890	0
129	20240424	181000	118656489	1890	1890	1890	1890	0
130	20240424	180900	118656489	1890	1890	1890	1890	0
131	20240424	180800	118656489	1890	1890	1890	1890	0
132	20240424	180700	118656489	1890	1890	1890	1890	0
133	20240424	180600	118656489	1890	1890	1890	1890	0
134	20240424	180500	118656489	1890	1890	1890	1890	0
135	20240424	180400	118656489	1890	1890	1890	1890	0
136	20240424	180300	118656489	1890	1890	1890	1890	0
137	20240424	180200	118656489	1890	1890	1890	1890	0
138	20240424	180100	118656489	1890	1890	1890	1890	0
139	20240424	180000	118656489	1890	1890	1890	1890	0
140	20240424	175900	118656489	1890	1890	1890	1890	0
141	20240424	175800	118656489	1890	1890	1890	1890	0
142	20240424	175700	118656489	1890	1890	1890	1890	0
143	20240424	175600	118656489	1890	1890	1890	1890	0
144	20240424	175500	118656489	1890	1890	1890	1890	0
145	20240424	175400	118656489	1890	1890	1890	1890	0
146	20240424	175300	118656489	1890	1890	1890	1890	0
147	20240424	175200	118656489	1890	1890	1890	1890	0
148	20240424	175100	118656489	1890	1890	1890	1890	0
149	20240424	175000	118656489	1890	1890	1890	1890	0
150	20240424	174900	118656489	1890	1890	1890	1890	0
151	20240424	174800	118656489	1890	1890	1890	1890	0
152	20240424	174700	118656489	1890	1890	1890	1890	1428
153	20240424	174600	118656489	1890	1890	1890	1890	0
154	20240424	174500	118656489	1890	1890	1890	1890	0
155	20240424	174400	118656489	1890	1890	1890	1890	0
156	20240424	174300	118656489	1890	1890	1890	1890	0
157	20240424	174200	118656489	1890	1890	1890	1890	0
158	20240424	174100	118656489	1890	1890	1890	1890	0
159	20240424	174000	118656489	1890	1890	1890	1890	0
160	20240424	173900	118656489	1890	1890	1890	1890	0
161	20240424	173800	118656489	1890	1890	1890	1890	0
162	20240424	173700	118656489	1890	1890	1890	1890	0
163	20240424	173600	118656489	1890	1890	1890	1890	0
164	20240424	173500	118656489	1890	1890	1890	1890	0
165	20240424	173400	118656489	1890	1890	1890	1890	0
166	20240424	173300	118656489	1890	1890	1890	1890	0
167	20240424	173200	118656489	1890	1890	1890	1890	0
168	20240424	173100	118656489	1890	1890	1890	1890	0
169	20240424	173000	118656489	1890	1890	1890	1890	0
170	20240424	172900	118656489	1890	1890	1890	1890	0
171	20240424	172800	118656489	1890	1890	1890	1890	0
172	20240424	172700	118656489	1890	1890	1890	1890	0
173	20240424	172600	118656489	1890	1890	1890	1890	0
174	20240424	172500	118656489	1890	1890	1890	1890	0
175	20240424	172400	118656489	1890	1890	1890	1890	0
176	20240424	172300	118656489	1890	1890	1890	1890	0
177	20240424	172200	118656489	1890	1890	1890	1890	0
178	20240424	172100	118656489	1890	1890	1890	1890	0
179	20240424	172000	118656489	1890	1890	1890	1890	0
180	20240424	171900	118656489	1890	1890	1890	1890	0
181	20240424	171800	118656489	1890	1890	1890	1890	0
182	20240424	171700	118656489	1890	1890	1890	1890	1428
183	20240424	171600	118656489	1890	1890	1890	1890	0
184	20240424	171500	118656489	1890	1890	1890	1890	0
185	20240424	171400	118656489	1890	1890	1890	1890	0
186	20240424	171300	118656489	1890	1890	1890	1890	0
187	20240424	171200	118656489	1890	1890	1890	1890	0
188	20240424	171100	118656489	1890	1890	1890	1890	0
189	20240424	171000	118656489	1890	1890	1890	1890	0
190	20240424	170900	118656489	1890	1890	1890	1890	0
191	20240424	170800	118656489	1890	1890	1890	1890	0
192	20240424	170700	118656489	1890	1890	1890	1890	0
193	20240424	170600	118656489	1890	1890	1890	1890	0
194	20240424	170500	118656489	1890	1890	1890	1890	0
195	20240424	170400	118656489	1890	1890	1890	1890	0
196	20240424	170300	118656489	1890	1890	1890	1890	0
197	20240424	170200	118656489	1890	1890	1890	1890	0
198	20240424	170100	118656489	1890	1890	1890	1890	0
199	20240424	170000	118656489	1890	1890	1890	1890	0
200	20240424	165900	118656489	1890	1890	1890	1890	0
201	20240424	165800	118656489	1890	1890	1890	1890	0
202	20240424	165700	118656489	1890	1890	1890	1890	0
203	20240424	165600	118656489	1890	1890	1890	1890	0
204	20240424	165500	118656489	1890	1890	1890	1890	0
205	20240424	165400	118656489	1890	1890	1890	1890	0
206	20240424	165300	118656489	1890	1890	1890	1890	0
207	20240424	165200	118656489	1890	1890	1890	1890	0
208	20240424	165100	118656489	1890	1890	1890	1890	0
209	20240424	165000	118656489	1890	1890	1890	1890	0
210	20240424	164900	118656489	1890	1890	1890	1890	0
211	20240424	164800	118656489	1890	1890	1890	1890	0
212	20240424	164700	118656489	1890	1890	1890	1890	1428
213	20240424	164600	118656489	1890	1890	1890	1890	0
214	20240424	164500	118656489	1890	1890	1890	1890	0
215	20240424	164400	118656489	1890	1890	1890	1890	0
216	20240424	164300	118656489	1890	1890	1890	1890	0
217	20240424	164200	118656489	1890	1890	1890	1890	0
218	20240424	164100	118656489	1890	1890	1890	1890	0
219	20240424	164000	118656489	1890	1890	1890	1890	0
220	20240424	163900	118656489	1890	1890	1890	1890	0
221	20240424	163800	118656489	1890	1890	1890	1890	0
222	20240424	163700	118656489	1890	1890	1890	1890	0
223	20240424	163600	118656489	1890	1890	1890	1890	0
224	20240424	163500	118656489	1890	1890	1890	1890	0
225	20240424	163400	118656489	1890	1890	1890	1890	0
226	20240424	163300	118656489	1890	1890	1890	1890	0
227	20240424	163200	118656489	1890	1890	1890	1890	0
228	20240424	163100	118656489	1890	1890	1890	1890	0
229	20240424	163000	118656489	1890	1890	1890	1890	0
230	20240424	162900	118656489	1890	1890	1890	1890	0
231	20240424	162800	118656489	1890	1890	1890	1890	0
232	20240424	162700	118656489	1890	1890	1890	1890	0
233	20240424	162600	118656489	1890	1890	1890	1890	0
234	20240424	162500	118656489	1890	1890	1890	1890	0
235	20240424	162400	118656489	1890	1890	1890	1890	0
236	20240424	162300	118656489	1890	1890	1890	1890	0
237	20240424	162200	118656489	1890	1890	1890	1890	0
238	20240424	162100	118656489	1890	1890	1890	1890	0
239	20240424	162000	118656489	1890	1890	1890	1890	0
240	20240424	161900	118656489	1890	1890	1890	1890	0
241	20240424	161800	118656489	1890	1890	1890	1890	0
242	20240424	161700	118656489	1890	1890	1890	1890	1428
243	20240424	161600	118656489	1890	1890	1890	1890	0
244	20240424	161500	118656489	1890	1890	1890	1890	0
245	20240424	161400	118656489	1890	1890	1890	1890	0
246	20240424	161300	118656489	1890	1890	1890	1890	0
247	20240424	161200	118656489	1890	1890	1890	1890	0
248	20240424	161100	118656489	1890	1890	1890	1890	0
249	20240424	161000	118656489	1890	1890	1890	1890	0
250	20240424	160900	118656489	1890	1890	1890	1890	0
251	20240424	160800	118656489	1890	1890	1890	1890	0
252	20240424	160700	118656489	1890	1890	1890	1890	0
253	20240424	160600	118656489	1890	1890	1890	1890	0
254	20240424	160500	118656489	1890	1890	1890	1890	0
255	20240424	160400	118656489	1890	1890	1890	1890	0
256	20240424	160300	118656489	1890	1890	1890	1890	0
257	20240424	160200	118656489	1890	1890	1890	1890	0
258	20240424	160100	118656489	1890	1890	1890	1890	0
259	20240424	160000	118656489	1890	1890	1890	1890	0
260	20240424	155900	118656489	1890	1890	1890	1890	0
261	20240424	155800	118656489	1890	1890	1890	1890	0
262	20240424	155700	118656489	1890	1890	1890	1890	0
263	20240424	155600	118656489	1890	1890	1890	1890	0
264	20240424	155500	118656489	1890	1890	1890	1890	0
265	20240424	155400	118656489	1890	1890	1890	1890	0
266	20240424	155300	118656489	1890	1890	1890	1890	0
267	20240424	155200	118656489	1890	1890	1890	1890	0
268	20240424	155100	118656489	1890	1890	1890	1890	0
269	20240424	155000	118656489	1890	1890	1890	1890	0
270	20240424	154900	118656489	1890	1890	1890	1890	0
271	20240424	154800	118656489	1890	1890	1890	1890	0
272	20240424	154700	118656489	1890	1890	1890	1890	1428
273	20240424	154600	118656489	1890	1890	1890	1890	0
274	20240424	154500	118656489	1890	1890	1890	1890	0
275	20240424	154400	118656489	1890	1890	1890	1890	0
276	20240424	154300	118656489	1890	1890	1890	1890	0
277	20240424	154200	118656489	1890	1890	1890	1890	0
278	20240424	154100	118656489	1890	1890	1890	1890	0
279	20240424	154000	118656489	1890	1890	1890	1890	0
280	20240424	153900	118656489	1890	1890	1890	1890	0
281	20240424	153800	118656489	1890	1890	1890	1890	0
282	20240424	153700	118656489	1890	1890	1890	1890	0
283	20240424	153600	118656489	1890	1890	1890	1890	0
284	20240424	153500	118656489	1890	1890	1890	1890	0
285	20240424	153400	118656489	1890	1890	1890	1890	0
286	20240424	153300	118656489	1890	1890	1890	1890	0
287	20240424	153200	118656489	1890	1890	1890	1890	0
288	20240424	153100	118656489	1890	1890	1890	1890	0
289	20240424	153000	118656489	1890	1890	1890	1890	1428
290	20240424	152900	115957569	1890	1890	1890	1890	0
291	20240424	152800	115957569	1890	1890	1890	1890	0
292	20240424	152700	115957569	1890	1890	1890	1890	0
293	20240424	152600	115957569	1890	1890	1890	1890	0
294	20240424	152500	115957569	1890	1890	1890	1890	0
295	20240424	152400	115957569	1890	1890	1890	1890	0
296	20240424	152300	115957569	1890	1890	1890	1890	0
297	20240424	152200	115957569	1890	1890	1890	1890	0
298	20240424	152100	115957569	1890	1890	1890	1890	0
299	20240424	152000	115957569	1890	1890	1890	1890	0
300	20240424	151900	115957569	1890	1886	1890	1886	1279
301	20240424	151800	113544531	1890	1886	1890	1886	2
302	20240424	151700	113540755	1890	1890	1890	1890	0
303	20240424	151600	113540755	1890	1890	1890	1890	323
304	20240424	151500	112930285	1890	1890	1890	1886	89
305	20240424	151400	112762275	1886	1887	1887	1886	96
306	20240424	151300	112581128	1887	1887	1887	1887	209
307	20240424	151200	112186745	1887	1889	1890	1887	824
308	20240424	151100	110630950	1887	1887	1887	1887	155
309	20240424	151000	110338465	1889	1889	1889	1889	0
310	20240424	150900	110338465	1889	1889	1889	1889	39
311	20240424	150800	110264794	1889	1889	1889	1889	0
312	20240424	150700	110264794	1889	1889	1889	1889	0
313	20240424	150600	110264794	1889	1889	1889	1889	0
314	20240424	150500	110264794	1889	1889	1889	1889	0
315	20240424	150400	110264794	1889	1889	1889	1889	185
316	20240424	150300	109915329	1889	1889	1889	1889	0
317	20240424	150200	109915329	1889	1889	1889	1889	1
318	20240424	150100	109913440	1887	1887	1887	1887	35
319	20240424	150000	109847395	1889	1889	1889	1889	0
320	20240424	145900	109847395	1889	1889	1889	1889	1
321	20240424	145800	109845506	1887	1888	1888	1887	20
322	20240424	145700	109807761	1887	1887	1887	1887	0
323	20240424	145600	109807761	1887	1887	1887	1887	0
324	20240424	145500	109807761	1887	1887	1887	1887	1
325	20240424	145400	109805874	1887	1887	1887	1887	0
326	20240424	145300	109805874	1887	1887	1887	1887	0
327	20240424	145200	109805874	1887	1887	1887	1887	1
328	20240424	145100	109803987	1888	1888	1888	1888	0
329	20240424	145000	109803987	1888	1888	1888	1888	0
330	20240424	144900	109803987	1888	1888	1888	1888	0
331	20240424	144800	109803987	1888	1888	1888	1888	0
332	20240424	144700	109803987	1888	1888	1888	1888	3
333	20240424	144600	109798323	1888	1888	1888	1888	0
334	20240424	144500	109798323	1888	1888	1888	1888	0
335	20240424	144400	109798323	1888	1888	1888	1888	0
336	20240424	144300	109798323	1888	1888	1888	1888	2
337	20240424	144200	109794547	1889	1889	1889	1889	0
338	20240424	144100	109794547	1889	1889	1889	1889	0
339	20240424	144000	109794547	1889	1889	1889	1889	0
340	20240424	143900	109794547	1889	1889	1889	1889	0
341	20240424	143800	109794547	1889	1889	1889	1889	1
342	20240424	143700	109792658	1889	1889	1889	1889	0
343	20240424	143600	109792658	1889	1889	1889	1889	0
344	20240424	143500	109792658	1889	1889	1889	1889	0
345	20240424	143400	109792658	1889	1889	1889	1889	0
346	20240424	143300	109792658	1889	1889	1889	1889	0
347	20240424	143200	109792658	1889	1889	1889	1889	0
348	20240424	143100	109792658	1889	1889	1889	1889	0
349	20240424	143000	109792658	1889	1889	1889	1889	0
350	20240424	142900	109792658	1889	1889	1889	1889	0
351	20240424	142800	109792658	1889	1889	1889	1889	0
352	20240424	142700	109792658	1889	1889	1889	1889	0
353	20240424	142600	109792658	1889	1882	1889	1882	2
354	20240424	142500	109788887	1881	1881	1881	1881	0
355	20240424	142400	109788887	1881	1881	1881	1881	0
356	20240424	142300	109788887	1881	1881	1881	1881	0
357	20240424	142200	109788887	1881	1881	1881	1881	0
358	20240424	142100	109788887	1881	1881	1881	1881	0
359	20240424	142000	109788887	1881	1881	1881	1881	0
360	20240424	141900	109788887	1881	1882	1882	1881	552
361	20240424	141800	108750184	1889	1889	1889	1889	0
362	20240424	141700	108750184	1889	1889	1889	1889	0
363	20240424	141600	108750184	1889	1889	1889	1889	0
364	20240424	141500	108750184	1889	1889	1889	1889	0
365	20240424	141400	108750184	1889	1880	1889	1880	2
366	20240424	141300	108746415	1878	1878	1878	1878	280
367	20240424	141200	108220575	1878	1878	1878	1878	0
368	20240424	141100	108220575	1878	1883	1883	1878	1184
369	20240424	141000	105995565	1885	1887	1887	1885	967
370	20240424	140900	104172740	1889	1888	1889	1888	529
371	20240424	140800	103173564	1887	1887	1887	1887	0
372	20240424	140700	103173564	1887	1887	1887	1887	0
373	20240424	140600	103173564	1887	1887	1887	1887	0
374	20240424	140500	103173564	1887	1887	1887	1887	0
375	20240424	140400	103173564	1887	1887	1887	1887	0
376	20240424	140300	103173564	1887	1887	1887	1887	0
377	20240424	140200	103173564	1887	1887	1887	1887	1
378	20240424	140100	103171677	1885	1885	1885	1885	0
379	20240424	140000	103171677	1885	1885	1885	1885	0
380	20240424	135900	103171677	1885	1885	1885	1885	1
381	20240424	135800	103169792	1885	1885	1885	1885	0
382	20240424	135700	103169792	1885	1885	1885	1885	153
383	20240424	135600	102881387	1889	1889	1889	1889	1
384	20240424	135500	102879498	1889	1889	1889	1889	0
385	20240424	135400	102879498	1889	1889	1889	1889	15
386	20240424	135300	102851163	1893	1893	1893	1893	0
387	20240424	135200	102851163	1893	1893	1893	1893	0
388	20240424	135100	102851163	1893	1893	1893	1893	0
389	20240424	135000	102851163	1893	1893	1893	1893	0
390	20240424	134900	102851163	1893	1893	1893	1893	0
391	20240424	134800	102851163	1893	1893	1893	1893	0
392	20240424	134700	102851163	1893	1893	1893	1893	0
393	20240424	134600	102851163	1893	1893	1893	1893	0
394	20240424	134500	102851163	1893	1893	1893	1893	0
395	20240424	134400	102851163	1893	1893	1893	1893	5
396	20240424	134300	102841698	1893	1893	1893	1893	0
397	20240424	134200	102841698	1893	1893	1893	1893	0
398	20240424	134100	102841698	1893	1893	1893	1893	500
399	20240424	134000	101895198	1893	1893	1893	1893	0
400	20240424	133900	101895198	1893	1893	1893	1893	0
401	20240424	133800	101895198	1893	1893	1893	1893	0
402	20240424	133700	101895198	1893	1893	1893	1893	0
403	20240424	133600	101895198	1893	1893	1893	1893	0
404	20240424	133500	101895198	1893	1893	1893	1893	0
405	20240424	133400	101895198	1893	1893	1893	1893	0
406	20240424	133300	101895198	1893	1893	1893	1893	0
407	20240424	133200	101895198	1893	1893	1893	1893	0
408	20240424	133100	101895198	1893	1893	1893	1893	0
409	20240424	133000	101895198	1893	1893	1893	1893	5
410	20240424	132900	101885733	1893	1893	1893	1893	0
411	20240424	132800	101885733	1893	1893	1893	1893	0
412	20240424	132700	101885733	1893	1893	1893	1893	0
413	20240424	132600	101885733	1893	1893	1893	1893	0
414	20240424	132500	101885733	1893	1893	1893	1893	0
415	20240424	132400	101885733	1893	1893	1893	1893	0
416	20240424	132300	101885733	1893	1893	1893	1893	0
417	20240424	132200	101885733	1893	1893	1893	1893	0
418	20240424	132100	101885733	1893	1893	1893	1893	0
419	20240424	132000	101885733	1893	1893	1893	1893	0
420	20240424	131900	101885733	1893	1893	1893	1893	0
421	20240424	131800	101885733	1893	1893	1893	1893	35
422	20240424	131700	101819478	1893	1883	1893	1882	309
423	20240424	131600	101237344	1883	1883	1883	1883	305
424	20240424	131500	100663029	1894	1894	1894	1894	0
425	20240424	131400	100663029	1894	1894	1894	1894	0
426	20240424	131300	100663029	1894	1894	1894	1894	0
427	20240424	131200	100663029	1894	1893	1894	1893	18
428	20240424	131100	100628943	1879	1892	1892	1879	1000
429	20240424	131000	98746356	1894	1894	1894	1894	0
430	20240424	130900	98746356	1894	1894	1894	1894	0
431	20240424	130800	98746356	1894	1893	1894	1893	122
432	20240424	130700	98515388	1894	1894	1894	1894	0
433	20240424	130600	98515388	1894	1894	1894	1894	0
434	20240424	130500	98515388	1894	1894	1894	1894	0
435	20240424	130400	98515388	1894	1894	1894	1890	60
436	20240424	130300	98401752	1890	1893	1894	1890	1358
437	20240424	130200	95829782	1894	1894	1894	1894	0
438	20240424	130100	95829782	1894	1894	1894	1894	0
439	20240424	130000	95829782	1894	1894	1894	1894	0
440	20240424	125900	95829782	1894	1894	1894	1894	0
441	20240424	125800	95829782	1894	1894	1894	1894	0
442	20240424	125700	95829782	1894	1894	1894	1894	0
443	20240424	125600	95829782	1894	1894	1894	1894	0
444	20240424	125500	95829782	1894	1894	1894	1894	0
445	20240424	125400	95829782	1894	1894	1894	1894	0
446	20240424	125300	95829782	1894	1894	1894	1894	0
447	20240424	125200	95829782	1894	1894	1894	1894	0
448	20240424	125100	95829782	1894	1894	1894	1894	0
449	20240424	125000	95829782	1894	1894	1894	1894	0
450	20240424	124900	95829782	1894	1894	1894	1894	1
451	20240424	124800	95827888	1894	1894	1894	1894	18
452	20240424	124700	95793796	1894	1894	1894	1894	37
453	20240424	124600	95723718	1894	1894	1894	1894	18
454	20240424	124500	95689626	1894	1894	1894	1894	18
455	20240424	124400	95655534	1883	1883	1883	1883	0
456	20240424	124300	95655534	1883	1885	1885	1883	1975
457	20240424	124200	91933609	1894	1886	1894	1886	311
458	20240424	124100	91346264	1894	1894	1894	1894	100
459	20240424	124000	91156864	1894	1894	1894	1894	0
460	20240424	123900	91156864	1894	1894	1894	1894	0
461	20240424	123800	91156864	1894	1894	1894	1894	0
462	20240424	123700	91156864	1894	1894	1894	1894	0
463	20240424	123600	91156864	1894	1894	1894	1894	160
464	20240424	123500	90853824	1894	1894	1894	1894	0
465	20240424	123400	90853824	1894	1894	1894	1894	0
466	20240424	123300	90853824	1894	1894	1894	1894	0
467	20240424	123200	90853824	1894	1894	1894	1894	0
468	20240424	123100	90853824	1894	1894	1894	1894	0
469	20240424	123000	90853824	1894	1894	1894	1894	0
470	20240424	122900	90853824	1894	1894	1894	1894	0
471	20240424	122800	90853824	1894	1894	1894	1894	0
472	20240424	122700	90853824	1894	1894	1894	1894	1
473	20240424	122600	90851930	1886	1886	1886	1886	0
474	20240424	122500	90851930	1886	1886	1886	1886	0
475	20240424	122400	90851930	1886	1886	1886	1886	0
476	20240424	122300	90851930	1886	1886	1886	1886	0
477	20240424	122200	90851930	1886	1886	1886	1886	0
478	20240424	122100	90851930	1886	1886	1886	1886	1
479	20240424	122000	90850044	1894	1894	1894	1894	0
480	20240424	121900	90850044	1894	1894	1894	1894	18
481	20240424	121800	90815952	1894	1888	1894	1888	36
482	20240424	121700	90747840	1885	1885	1885	1885	18
483	20240424	121600	90713910	1888	1885	1888	1885	238
484	20240424	121500	90264632	1885	1885	1885	1885	0
485	20240424	121400	90264632	1885	1885	1885	1885	0
486	20240424	121300	90264632	1885	1885	1885	1885	228
487	20240424	121200	89834852	1888	1888	1888	1888	0
488	20240424	121100	89834852	1888	1888	1888	1888	0
489	20240424	121000	89834852	1888	1888	1888	1888	0
490	20240424	120900	89834852	1888	1888	1888	1888	0
491	20240424	120800	89834852	1888	1888	1888	1888	0
492	20240424	120700	89834852	1888	1888	1888	1888	0
493	20240424	120600	89834852	1888	1888	1888	1888	0
494	20240424	120500	89834852	1888	1888	1888	1888	0
495	20240424	120400	89834852	1888	1888	1888	1888	0
496	20240424	120300	89834852	1888	1888	1888	1888	0
497	20240424	120200	89834852	1888	1888	1888	1888	0
498	20240424	120100	89834852	1888	1888	1888	1888	0
499	20240424	120000	89834852	1888	1888	1888	1888	0
500	20240424	115900	89834852	1888	1888	1888	1888	0
501	20240424	115800	89834852	1888	1888	1888	1888	0
502	20240424	115700	89834852	1888	1888	1888	1888	43
503	20240424	115600	89753668	1888	1888	1888	1888	0
504	20240424	115500	89753668	1888	1888	1888	1888	0
505	20240424	115400	89753668	1888	1888	1888	1888	0
506	20240424	115300	89753668	1888	1888	1888	1888	0
507	20240424	115200	89753668	1888	1888	1888	1888	0
508	20240424	115100	89753668	1888	1888	1888	1888	0
509	20240424	115000	89753668	1888	1888	1888	1888	0
510	20240424	114900	89753668	1888	1888	1888	1888	0
511	20240424	114800	89753668	1888	1888	1888	1888	0
512	20240424	114700	89753668	1888	1888	1888	1888	0
513	20240424	114600	89753668	1888	1888	1888	1888	0
514	20240424	114500	89753668	1888	1888	1888	1888	0
515	20240424	114400	89753668	1888	1888	1888	1888	0
516	20240424	114300	89753668	1888	1888	1888	1888	0
517	20240424	114200	89753668	1888	1888	1888	1888	100
518	20240424	114100	89564868	1888	1888	1888	1888	0
519	20240424	114000	89564868	1888	1888	1888	1888	0
520	20240424	113900	89564868	1888	1888	1888	1888	0
521	20240424	113800	89564868	1888	1888	1888	1888	0
522	20240424	113700	89564868	1888	1888	1888	1888	0
523	20240424	113600	89564868	1888	1888	1888	1888	0
524	20240424	113500	89564868	1888	1888	1888	1888	5
525	20240424	113400	89555428	1892	1892	1892	1892	5
526	20240424	113300	89545968	1895	1895	1895	1895	0
527	20240424	113200	89545968	1895	1895	1895	1895	0
528	20240424	113100	89545968	1895	1895	1895	1895	0
529	20240424	113000	89545968	1895	1895	1895	1895	0
530	20240424	112900	89545968	1895	1895	1895	1895	0
531	20240424	112800	89545968	1895	1895	1895	1895	0
532	20240424	112700	89545968	1895	1895	1895	1895	0
533	20240424	112600	89545968	1895	1895	1895	1895	0
534	20240424	112500	89545968	1895	1895	1895	1895	0
535	20240424	112400	89545968	1895	1895	1895	1895	0
536	20240424	112300	89545968	1895	1895	1895	1895	0
537	20240424	112200	89545968	1895	1895	1895	1895	0
538	20240424	112100	89545968	1895	1895	1895	1895	5
539	20240424	112000	89536493	1895	1895	1895	1895	189
540	20240424	111900	89178338	1895	1895	1895	1895	121
541	20240424	111800	88949043	1895	1895	1895	1895	100
542	20240424	111700	88759543	1897	1897	1897	1897	1
543	20240424	111600	88757646	1897	1897	1897	1897	0
544	20240424	111500	88757646	1897	1897	1897	1897	10
545	20240424	111400	88738676	1876	1886	1886	1876	1000
546	20240424	111300	86855461	1898	1898	1898	1898	0
547	20240424	111200	86855461	1898	1898	1898	1898	0
548	20240424	111100	86855461	1898	1898	1898	1898	0
549	20240424	111000	86855461	1898	1898	1898	1898	0
550	20240424	110900	86855461	1898	1898	1898	1898	0
551	20240424	110800	86855461	1898	1898	1898	1898	0
552	20240424	110700	86855461	1898	1898	1898	1898	0
553	20240424	110600	86855461	1898	1898	1898	1898	0
554	20240424	110500	86855461	1898	1898	1898	1898	0
555	20240424	110400	86855461	1898	1888	1898	1886	4158
556	20240424	110300	79008448	1899	1899	1899	1899	0
557	20240424	110200	79008448	1899	1890	1899	1890	3390
558	20240424	110100	72581395	1890	1890	1890	1890	0
559	20240424	110000	72581395	1890	1890	1890	1890	2
560	20240424	105900	72577615	1879	1879	1879	1879	0
561	20240424	105800	72577615	1879	1879	1879	1879	4438
562	20240424	105700	64238613	1878	1878	1878	1878	0
563	20240424	105600	64238613	1878	1879	1879	1878	15
564	20240424	105500	64210429	1879	1879	1879	1879	0
565	20240424	105400	64210429	1879	1879	1879	1879	109
566	20240424	105300	64005618	1879	1879	1879	1879	2345
567	20240424	105200	59599363	1879	1879	1879	1879	0
568	20240424	105100	59599363	1879	1879	1879	1879	0
569	20240424	105000	59599363	1879	1880	1880	1879	195
570	20240424	104900	59232772	1880	1880	1880	1880	0
571	20240424	104800	59232772	1880	1880	1880	1880	0
572	20240424	104700	59232772	1880	1880	1880	1880	0
573	20240424	104600	59232772	1880	1880	1880	1880	5
574	20240424	104500	59223372	1880	1889	1891	1880	859
575	20240424	104400	57603407	1889	1889	1889	1889	0
576	20240424	104300	57603407	1889	1889	1889	1889	0
577	20240424	104200	57603407	1889	1879	1889	1879	1000
578	20240424	104100	55721981	1879	1879	1879	1879	0
579	20240424	104000	55721981	1879	1879	1879	1879	0
580	20240424	103900	55721981	1879	1879	1879	1879	0
581	20240424	103800	55721981	1879	1879	1879	1879	0
582	20240424	103700	55721981	1879	1879	1879	1879	0
583	20240424	103600	55721981	1879	1879	1879	1879	0
584	20240424	103500	55721981	1879	1879	1879	1879	0
585	20240424	103400	55721981	1879	1879	1879	1879	0
586	20240424	103300	55721981	1879	1879	1879	1879	0
587	20240424	103200	55721981	1879	1879	1879	1879	1
588	20240424	103100	55720102	1880	1880	1880	1880	0
589	20240424	103000	55720102	1880	1879	1880	1879	916
590	20240424	102900	53998156	1880	1880	1880	1880	0
591	20240424	102800	53998156	1880	1880	1880	1880	16
592	20240424	102700	53968076	1880	1879	1880	1879	973
593	20240424	102600	52139236	1880	1880	1880	1880	1
594	20240424	102500	52137356	1870	1871	1871	1870	2000
595	20240424	102400	48397182	1880	1880	1880	1880	0
596	20240424	102300	48397182	1880	1880	1880	1880	0
597	20240424	102200	48397182	1880	1880	1880	1880	4
598	20240424	102100	48389662	1880	1880	1880	1880	0
599	20240424	102000	48389662	1880	1879	1880	1870	2001
600	20240424	101900	44642304	1880	1880	1880	1880	103
601	20240424	101800	44448664	1880	1880	1880	1880	400
602	20240424	101700	43696664	1880	1875	1880	1875	51
603	20240424	101600	43601034	1876	1876	1876	1876	0
604	20240424	101500	43601034	1876	1876	1876	1876	1
605	20240424	101400	43599158	1876	1876	1876	1876	0
606	20240424	101300	43599158	1876	1876	1876	1876	2
607	20240424	101200	43595406	1872	1872	1872	1872	0
608	20240424	101100	43595406	1872	1872	1872	1872	0
609	20240424	101000	43595406	1872	1874	1874	1872	2000
610	20240424	100900	39851006	1881	1881	1881	1881	0
611	20240424	100800	39851006	1881	1881	1881	1881	0
612	20240424	100700	39851006	1881	1881	1881	1881	0
613	20240424	100600	39851006	1881	1881	1881	1881	0
614	20240424	100500	39851006	1881	1881	1881	1881	0
615	20240424	100400	39851006	1881	1881	1881	1881	0
616	20240424	100300	39851006	1881	1881	1881	1881	0
617	20240424	100200	39851006	1881	1881	1881	1881	30
618	20240424	100100	39794576	1880	1880	1880	1880	1
619	20240424	100000	39792696	1879	1876	1879	1874	1488
620	20240424	095900	37001075	1880	1880	1880	1880	0
621	20240424	095800	37001075	1880	1880	1880	1880	0
622	20240424	095700	37001075	1880	1880	1880	1880	0
623	20240424	095600	37001075	1880	1880	1880	1880	11
624	20240424	095500	36980395	1881	1881	1881	1881	0
625	20240424	095400	36980395	1881	1881	1881	1881	0
626	20240424	095300	36980395	1881	1881	1881	1881	12
627	20240424	095200	36957823	1880	1880	1880	1880	1
628	20240424	095100	36955943	1874	1874	1874	1874	0
629	20240424	095000	36955943	1874	1874	1874	1874	91
630	20240424	094900	36785409	1874	1880	1880	1874	909
631	20240424	094800	35079146	1881	1881	1881	1881	500
632	20240424	094700	34138646	1881	1881	1881	1881	1003
633	20240424	094600	32252003	1891	1891	1891	1891	0
634	20240424	094500	32252003	1891	1891	1891	1891	1000
635	20240424	094400	30361003	1891	1891	1891	1891	0
636	20240424	094300	30361003	1891	1891	1891	1890	379
637	20240424	094200	29644342	1890	1880	1891	1880	40
638	20240424	094100	29569111	1880	1880	1880	1880	300
639	20240424	094000	29005111	1881	1881	1881	1881	0
640	20240424	093900	29005111	1881	1882	1882	1881	1149
641	20240424	093800	26843693	1882	1882	1882	1882	869
642	20240424	093700	25208235	1891	1891	1891	1891	1
643	20240424	093600	25206344	1882	1882	1882	1882	0
644	20240424	093500	25206344	1882	1882	1882	1882	218
645	20240424	093400	24796068	1881	1874	1881	1874	1302
646	20240424	093300	22354108	1873	1874	1874	1873	1020
647	20240424	093200	20442648	1873	1873	1873	1873	1166
648	20240424	093100	18258730	1873	1873	1873	1873	31
649	20240424	093000	18200667	1872	1893	1893	1872	19
650	20240424	092900	18164721	1896	1896	1896	1896	1
651	20240424	092800	18162825	1872	1883	1883	1872	1041
652	20240424	092700	16211049	1883	1883	1883	1883	200
653	20240424	092600	15834449	1883	1881	1883	1880	69
654	20240424	092500	15704724	1883	1883	1883	1883	54
655	20240424	092400	15603042	1883	1883	1883	1883	0
656	20240424	092300	15603042	1883	1883	1883	1883	1
657	20240424	092200	15601159	1883	1883	1883	1883	253
658	20240424	092100	15124760	1883	1883	1883	1883	0
659	20240424	092000	15124760	1883	1883	1883	1883	0
660	20240424	091900	15124760	1883	1883	1883	1883	1000
661	20240424	091800	13241760	1884	1884	1884	1884	0
662	20240424	091700	13241760	1884	1884	1884	1884	1168
663	20240424	091600	11041248	1884	1884	1884	1884	260
664	20240424	091500	10551408	1884	1885	1885	1884	54
665	20240424	091400	10449671	1898	1898	1898	1898	1
666	20240424	091300	10447773	1883	1884	1884	1883	144
667	20240424	091200	10176525	1884	1884	1884	1884	61
668	20240424	091100	10061601	1900	1900	1900	1900	30
669	20240424	091000	10004601	1900	1899	1900	1899	383
670	20240424	090900	9277032	1898	1899	1900	1898	314
671	20240424	090800	8680795	1898	1898	1898	1898	70
672	20240424	090700	8547935	1899	1899	1899	1899	0
673	20240424	090600	8547935	1899	1900	1900	1899	11
674	20240424	090500	8527045	1878	1902	1903	1878	544
675	20240424	090400	7495378	1903	1903	1903	1903	0
676	20240424	090300	7495378	1903	1905	1905	1903	107
677	20240424	090200	7291649	1905	1905	1905	1905	1
678	20240424	090100	7289744	1870	1884	1884	1870	537
679	20240424	090000	6282727	1884	1919	1919	1879	3290