KissMeData/008350/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185100	869374382	1885	1885	1885	1885	7289
3	20240424	185000	869374382	1885	1885	1885	1885	0
4	20240424	184900	869374382	1885	1885	1885	1885	0
5	20240424	184800	869374382	1885	1885	1885	1885	0
6	20240424	184700	869374382	1885	1885	1885	1885	0
7	20240424	184600	869374382	1885	1885	1885	1885	0
8	20240424	184500	869374382	1885	1885	1885	1885	0
9	20240424	184400	869374382	1885	1885	1885	1885	0
10	20240424	184300	869374382	1885	1885	1885	1885	0
11	20240424	184200	869374382	1885	1885	1885	1885	0
12	20240424	184100	869374382	1885	1885	1885	1885	0
13	20240424	184000	869374382	1885	1885	1885	1885	0
14	20240424	183900	869374382	1885	1885	1885	1885	0
15	20240424	183800	869374382	1885	1885	1885	1885	0
16	20240424	183700	869374382	1885	1885	1885	1885	0
17	20240424	183600	869374382	1885	1885	1885	1885	0
18	20240424	183500	869374382	1885	1885	1885	1885	0
19	20240424	183400	869374382	1885	1885	1885	1885	0
20	20240424	183300	869374382	1885	1885	1885	1885	0
21	20240424	183200	869374382	1885	1885	1885	1885	0
22	20240424	183100	869374382	1885	1885	1885	1885	0
23	20240424	183000	869374382	1885	1885	1885	1885	0
24	20240424	182900	869374382	1885	1885	1885	1885	0
25	20240424	182800	869374382	1885	1885	1885	1885	0
26	20240424	182700	869374382	1885	1885	1885	1885	0
27	20240424	182600	869374382	1885	1885	1885	1885	0
28	20240424	182500	869374382	1885	1885	1885	1885	0
29	20240424	182400	869374382	1885	1885	1885	1885	0
30	20240424	182300	869374382	1885	1885	1885	1885	0
31	20240424	182200	869374382	1885	1885	1885	1885	0
32	20240424	182100	869374382	1885	1885	1885	1885	7289
33	20240424	182000	869374382	1885	1885	1885	1885	0
34	20240424	181900	869374382	1885	1885	1885	1885	0
35	20240424	181800	869374382	1885	1885	1885	1885	0
36	20240424	181700	869374382	1885	1885	1885	1885	0
37	20240424	181600	869374382	1885	1885	1885	1885	0
38	20240424	181500	869374382	1885	1885	1885	1885	0
39	20240424	181400	869374382	1885	1885	1885	1885	0
40	20240424	181300	869374382	1885	1885	1885	1885	0
41	20240424	181200	869374382	1885	1885	1885	1885	0
42	20240424	181100	869374382	1885	1885	1885	1885	0
43	20240424	181000	869374382	1885	1885	1885	1885	0
44	20240424	180900	869374382	1885	1885	1885	1885	0
45	20240424	180800	869374382	1885	1885	1885	1885	0
46	20240424	180700	869374382	1885	1885	1885	1885	0
47	20240424	180600	869374382	1885	1885	1885	1885	0
48	20240424	180500	869374382	1885	1885	1885	1885	0
49	20240424	180400	869374382	1885	1885	1885	1885	0
50	20240424	180300	869374382	1885	1885	1885	1885	0
51	20240424	180200	869374382	1885	1885	1885	1885	0
52	20240424	180100	869374382	1885	1885	1885	1885	0
53	20240424	180000	869374382	1885	1885	1885	1885	0
54	20240424	175900	869374382	1885	1885	1885	1885	0
55	20240424	175800	869374382	1885	1885	1885	1885	0
56	20240424	175700	869374382	1885	1885	1885	1885	0
57	20240424	175600	869374382	1885	1885	1885	1885	0
58	20240424	175500	869374382	1885	1885	1885	1885	0
59	20240424	175400	869374382	1885	1885	1885	1885	0
60	20240424	175300	869374382	1885	1885	1885	1885	0
61	20240424	175200	869374382	1885	1885	1885	1885	0
62	20240424	175100	869374382	1885	1885	1885	1885	7289
63	20240424	175000	869374382	1885	1885	1885	1885	0
64	20240424	174900	869374382	1885	1885	1885	1885	0
65	20240424	174800	869374382	1885	1885	1885	1885	0
66	20240424	174700	869374382	1885	1885	1885	1885	0
67	20240424	174600	869374382	1885	1885	1885	1885	0
68	20240424	174500	869374382	1885	1885	1885	1885	0
69	20240424	174400	869374382	1885	1885	1885	1885	0
70	20240424	174300	869374382	1885	1885	1885	1885	0
71	20240424	174200	869374382	1885	1885	1885	1885	0
72	20240424	174100	869374382	1885	1885	1885	1885	0
73	20240424	174000	869374382	1885	1885	1885	1885	0
74	20240424	173900	869374382	1885	1885	1885	1885	0
75	20240424	173800	869374382	1885	1885	1885	1885	0
76	20240424	173700	869374382	1885	1885	1885	1885	0
77	20240424	173600	869374382	1885	1885	1885	1885	0
78	20240424	173500	869374382	1885	1885	1885	1885	0
79	20240424	173400	869374382	1885	1885	1885	1885	0
80	20240424	173300	869374382	1885	1885	1885	1885	0
81	20240424	173200	869374382	1885	1885	1885	1885	0
82	20240424	173100	869374382	1885	1885	1885	1885	0
83	20240424	173000	869374382	1885	1885	1885	1885	0
84	20240424	172900	869374382	1885	1885	1885	1885	0
85	20240424	172800	869374382	1885	1885	1885	1885	0
86	20240424	172700	869374382	1885	1885	1885	1885	0
87	20240424	172600	869374382	1885	1885	1885	1885	0
88	20240424	172500	869374382	1885	1885	1885	1885	0
89	20240424	172400	869374382	1885	1885	1885	1885	0
90	20240424	172300	869374382	1885	1885	1885	1885	0
91	20240424	172200	869374382	1885	1885	1885	1885	0
92	20240424	172100	869374382	1885	1885	1885	1885	7289
93	20240424	172000	869374382	1885	1885	1885	1885	0
94	20240424	171900	869374382	1885	1885	1885	1885	0
95	20240424	171800	869374382	1885	1885	1885	1885	0
96	20240424	171700	869374382	1885	1885	1885	1885	0
97	20240424	171600	869374382	1885	1885	1885	1885	0
98	20240424	171500	869374382	1885	1885	1885	1885	0
99	20240424	171400	869374382	1885	1885	1885	1885	0
100	20240424	171300	869374382	1885	1885	1885	1885	0
101	20240424	171200	869374382	1885	1885	1885	1885	0
102	20240424	171100	869374382	1885	1885	1885	1885	0
103	20240424	171000	869374382	1885	1885	1885	1885	0
104	20240424	170900	869374382	1885	1885	1885	1885	0
105	20240424	170800	869374382	1885	1885	1885	1885	0
106	20240424	170700	869374382	1885	1885	1885	1885	0
107	20240424	170600	869374382	1885	1885	1885	1885	0
108	20240424	170500	869374382	1885	1885	1885	1885	0
109	20240424	170400	869374382	1885	1885	1885	1885	0
110	20240424	170300	869374382	1885	1885	1885	1885	0
111	20240424	170200	869374382	1885	1885	1885	1885	0
112	20240424	170100	869374382	1885	1885	1885	1885	0
113	20240424	170000	869374382	1885	1885	1885	1885	0
114	20240424	165900	869374382	1885	1885	1885	1885	0
115	20240424	165800	869374382	1885	1885	1885	1885	0
116	20240424	165700	869374382	1885	1885	1885	1885	0
117	20240424	165600	869374382	1885	1885	1885	1885	0
118	20240424	165500	869374382	1885	1885	1885	1885	0
119	20240424	165400	869374382	1885	1885	1885	1885	0
120	20240424	165300	869374382	1885	1885	1885	1885	0
121	20240424	165200	869374382	1885	1885	1885	1885	0
122	20240424	165100	869374382	1885	1885	1885	1885	7289
123	20240424	165000	869374382	1885	1885	1885	1885	0
124	20240424	164900	869374382	1885	1885	1885	1885	0
125	20240424	164800	869374382	1885	1885	1885	1885	0
126	20240424	164700	869374382	1885	1885	1885	1885	0
127	20240424	164600	869374382	1885	1885	1885	1885	0
128	20240424	164500	869374382	1885	1885	1885	1885	0
129	20240424	164400	869374382	1885	1885	1885	1885	0
130	20240424	164300	869374382	1885	1885	1885	1885	0
131	20240424	164200	869374382	1885	1885	1885	1885	0
132	20240424	164100	869374382	1885	1885	1885	1885	0
133	20240424	164000	869374382	1885	1885	1885	1885	0
134	20240424	163900	869374382	1885	1885	1885	1885	0
135	20240424	163800	869374382	1885	1885	1885	1885	0
136	20240424	163700	869374382	1885	1885	1885	1885	0
137	20240424	163600	869374382	1885	1885	1885	1885	0
138	20240424	163500	869374382	1885	1885	1885	1885	0
139	20240424	163400	869374382	1885	1885	1885	1885	0
140	20240424	163300	869374382	1885	1885	1885	1885	0
141	20240424	163200	869374382	1885	1885	1885	1885	0
142	20240424	163100	869374382	1885	1885	1885	1885	0
143	20240424	163000	869374382	1885	1885	1885	1885	0
144	20240424	162900	869374382	1885	1885	1885	1885	0
145	20240424	162800	869374382	1885	1885	1885	1885	0
146	20240424	162700	869374382	1885	1885	1885	1885	0
147	20240424	162600	869374382	1885	1885	1885	1885	0
148	20240424	162500	869374382	1885	1885	1885	1885	0
149	20240424	162400	869374382	1885	1885	1885	1885	0
150	20240424	162300	869374382	1885	1885	1885	1885	0
151	20240424	162200	869374382	1885	1885	1885	1885	0
152	20240424	162100	869374382	1885	1885	1885	1885	7289
153	20240424	162000	869374382	1885	1885	1885	1885	0
154	20240424	161900	869374382	1885	1885	1885	1885	0
155	20240424	161800	869374382	1885	1885	1885	1885	0
156	20240424	161700	869374382	1885	1885	1885	1885	0
157	20240424	161600	869374382	1885	1885	1885	1885	0
158	20240424	161500	869374382	1885	1885	1885	1885	0
159	20240424	161400	869374382	1885	1885	1885	1885	0
160	20240424	161300	869374382	1885	1885	1885	1885	0
161	20240424	161200	869374382	1885	1885	1885	1885	0
162	20240424	161100	869374382	1885	1885	1885	1885	0
163	20240424	161000	869374382	1885	1885	1885	1885	0
164	20240424	160900	869374382	1885	1885	1885	1885	0
165	20240424	160800	869374382	1885	1885	1885	1885	0
166	20240424	160700	869374382	1885	1885	1885	1885	0
167	20240424	160600	869374382	1885	1885	1885	1885	0
168	20240424	160500	869374382	1885	1885	1885	1885	0
169	20240424	160400	869374382	1885	1885	1885	1885	0
170	20240424	160300	869374382	1885	1885	1885	1885	0
171	20240424	160200	869374382	1885	1885	1885	1885	0
172	20240424	160100	869374382	1885	1885	1885	1885	0
173	20240424	160000	869374382	1885	1885	1885	1885	0
174	20240424	155900	869374382	1885	1885	1885	1885	0
175	20240424	155800	869374382	1885	1885	1885	1885	0
176	20240424	155700	869374382	1885	1885	1885	1885	0
177	20240424	155600	869374382	1885	1885	1885	1885	0
178	20240424	155500	869374382	1885	1885	1885	1885	0
179	20240424	155400	869374382	1885	1885	1885	1885	0
180	20240424	155300	869374382	1885	1885	1885	1885	0
181	20240424	155200	869374382	1885	1885	1885	1885	0
182	20240424	155100	869374382	1885	1885	1885	1885	7289
183	20240424	155000	869374382	1885	1885	1885	1885	0
184	20240424	154900	869374382	1885	1885	1885	1885	0
185	20240424	154800	869374382	1885	1885	1885	1885	0
186	20240424	154700	869374382	1885	1885	1885	1885	0
187	20240424	154600	869374382	1885	1885	1885	1885	0
188	20240424	154500	869374382	1885	1885	1885	1885	0
189	20240424	154400	869374382	1885	1885	1885	1885	0
190	20240424	154300	869374382	1885	1885	1885	1885	0
191	20240424	154200	869374382	1885	1885	1885	1885	0
192	20240424	154100	869374382	1885	1885	1885	1885	0
193	20240424	154000	869374382	1885	1885	1885	1885	0
194	20240424	153900	869374382	1885	1885	1885	1885	0
195	20240424	153800	869374382	1885	1885	1885	1885	0
196	20240424	153700	869374382	1885	1885	1885	1885	0
197	20240424	153600	869374382	1885	1885	1885	1885	0
198	20240424	153500	869374382	1885	1885	1885	1885	0
199	20240424	153400	869374382	1885	1885	1885	1885	0
200	20240424	153300	869374382	1885	1885	1885	1885	0
201	20240424	153200	869374382	1885	1885	1885	1885	0
202	20240424	153100	869374382	1885	1885	1885	1885	0
203	20240424	153000	869374382	1885	1885	1885	1885	7289
204	20240424	152900	855634617	1885	1885	1885	1885	0
205	20240424	152800	855634617	1885	1885	1885	1885	0
206	20240424	152700	855634617	1885	1885	1885	1885	0
207	20240424	152600	855634617	1885	1885	1885	1885	0
208	20240424	152500	855634617	1885	1885	1885	1885	0
209	20240424	152400	855634617	1885	1885	1885	1885	0
210	20240424	152300	855634617	1885	1885	1885	1885	0
211	20240424	152200	855634617	1885	1885	1885	1885	0
212	20240424	152100	855634617	1885	1885	1885	1885	0
213	20240424	152000	855634617	1885	1885	1885	1885	0
214	20240424	151900	855634617	1885	1884	1885	1882	216
215	20240424	151800	855227997	1885	1884	1885	1884	14
216	20240424	151700	855201620	1885	1883	1885	1883	768
217	20240424	151600	853754821	1883	1883	1883	1883	315
218	20240424	151500	853161676	1885	1885	1885	1885	0
219	20240424	151400	853161676	1885	1883	1885	1883	422
220	20240424	151300	852366871	1883	1883	1883	1882	4260
221	20240424	151200	844348044	1882	1883	1883	1882	1109
222	20240424	151100	842260297	1883	1883	1883	1883	632
223	20240424	151000	841070241	1883	1883	1883	1883	745
224	20240424	150900	839667406	1883	1882	1883	1882	122
225	20240424	150800	839437791	1883	1882	1883	1882	48
226	20240424	150700	839347448	1883	1883	1883	1883	921
227	20240424	150600	837613205	1882	1882	1882	1882	2130
228	20240424	150500	833604545	1881	1881	1881	1881	766
229	20240424	150400	832163699	1881	1881	1881	1881	51
230	20240424	150300	832067768	1881	1881	1881	1881	148
231	20240424	150200	831789380	1881	1881	1881	1881	8
232	20240424	150100	831774332	1882	1880	1882	1880	98
233	20240424	150000	831589958	1881	1881	1881	1881	1440
234	20240424	145900	828881318	1882	1882	1882	1882	500
235	20240424	145800	827940318	1882	1882	1882	1882	2
236	20240424	145700	827936554	1882	1882	1882	1882	0
237	20240424	145600	827936554	1882	1881	1882	1881	137
238	20240424	145500	827678757	1881	1882	1882	1881	657
239	20240424	145400	826442346	1882	1882	1882	1882	10
240	20240424	145300	826423526	1882	1882	1882	1882	0
241	20240424	145200	826423526	1882	1881	1882	1881	302
242	20240424	145100	825855462	1882	1882	1882	1882	0
243	20240424	145000	825855462	1882	1882	1882	1882	0
244	20240424	144900	825855462	1882	1882	1882	1882	0
245	20240424	144800	825855462	1882	1881	1882	1881	1200
246	20240424	144700	823598162	1881	1881	1881	1881	0
247	20240424	144600	823598162	1881	1881	1881	1881	300
248	20240424	144500	823033862	1882	1882	1882	1882	10
249	20240424	144400	823015042	1882	1882	1882	1882	2
250	20240424	144300	823011278	1881	1881	1881	1881	268
251	20240424	144200	822507170	1881	1881	1881	1881	2
252	20240424	144100	822503408	1881	1881	1881	1881	500
253	20240424	144000	821562908	1881	1881	1881	1881	1449
254	20240424	143900	818837339	1881	1881	1881	1881	11
255	20240424	143800	818816648	1881	1881	1881	1881	4865
256	20240424	143700	809665583	1880	1880	1880	1880	293
257	20240424	143600	809114743	1880	1880	1880	1880	0
258	20240424	143500	809114743	1880	1881	1881	1880	201
259	20240424	143400	808736862	1881	1881	1881	1881	3
260	20240424	143300	808731219	1881	1881	1881	1881	1
261	20240424	143200	808729338	1879	1879	1879	1879	0
262	20240424	143100	808729338	1879	1879	1879	1879	0
263	20240424	143000	808729338	1879	1880	1880	1879	1063
264	20240424	142900	806730906	1880	1880	1880	1880	726
265	20240424	142800	805366026	1880	1880	1880	1880	105
266	20240424	142700	805168626	1880	1880	1880	1880	513
267	20240424	142600	804204186	1880	1880	1880	1880	507
268	20240424	142500	803251026	1880	1880	1880	1880	300
269	20240424	142400	802687026	1880	1880	1880	1880	0
270	20240424	142300	802687026	1880	1880	1880	1880	511
271	20240424	142200	801726346	1879	1880	1880	1879	1361
272	20240424	142100	799168178	1880	1880	1880	1880	1910
273	20240424	142000	795577378	1880	1880	1880	1880	10
274	20240424	141900	795558578	1880	1880	1880	1880	23
275	20240424	141800	795515338	1878	1879	1879	1878	1150
276	20240424	141700	793355612	1879	1879	1879	1879	0
277	20240424	141600	793355612	1879	1880	1880	1879	1837
278	20240424	141500	789903484	1880	1880	1880	1880	22
279	20240424	141400	789862124	1881	1881	1881	1881	1
280	20240424	141300	789860243	1881	1881	1881	1881	25
281	20240424	141200	789813218	1878	1879	1879	1878	532
282	20240424	141100	788813922	1878	1879	1879	1878	4
283	20240424	141000	788806408	1878	1878	1878	1878	10210
284	20240424	140900	769632028	1879	1880	1880	1879	12986
285	20240424	140800	745226620	1880	1880	1880	1880	0
286	20240424	140700	745226620	1880	1880	1880	1880	289
287	20240424	140600	744683300	1882	1881	1882	1881	306
288	20240424	140500	744107683	1881	1881	1881	1881	710
289	20240424	140400	742772173	1882	1882	1882	1882	4
290	20240424	140300	742764645	1882	1882	1882	1882	0
291	20240424	140200	742764645	1882	1881	1882	1881	381
292	20240424	140100	742047983	1882	1882	1882	1882	3
293	20240424	140000	742042337	1882	1882	1882	1882	1
294	20240424	135900	742040455	1881	1880	1882	1880	113
295	20240424	135800	741827902	1880	1880	1880	1880	449
296	20240424	135700	740983782	1880	1880	1880	1879	6348
297	20240424	135600	729050242	1880	1880	1880	1880	3
298	20240424	135500	729044602	1880	1880	1880	1880	213
299	20240424	135400	728644162	1880	1880	1880	1880	12
300	20240424	135300	728621602	1879	1879	1879	1879	1909
301	20240424	135200	725034591	1879	1879	1879	1879	200
302	20240424	135100	724658791	1880	1881	1881	1880	9134
303	20240424	135000	707485865	1881	1881	1881	1881	419
304	20240424	134900	706697726	1881	1881	1881	1881	3287
305	20240424	134800	700514879	1882	1882	1882	1882	433
306	20240424	134700	699699973	1882	1882	1882	1882	2591
307	20240424	134600	694823711	1881	1881	1881	1881	11
308	20240424	134500	694803020	1881	1882	1882	1881	764
309	20240424	134400	693365818	1882	1882	1882	1881	1718
310	20240424	134300	690134042	1882	1882	1882	1882	0
311	20240424	134200	690134042	1882	1882	1882	1882	502
312	20240424	134100	689189278	1882	1882	1882	1882	5
313	20240424	134000	689179868	1880	1880	1880	1880	0
314	20240424	133900	689179868	1880	1880	1880	1880	0
315	20240424	133800	689179868	1880	1881	1881	1880	1082
316	20240424	133700	687145328	1881	1881	1881	1881	124
317	20240424	133600	686912084	1881	1881	1881	1880	3139
318	20240424	133500	681007642	1881	1881	1881	1881	0
319	20240424	133400	681007642	1881	1881	1881	1881	0
320	20240424	133300	681007642	1881	1881	1881	1881	1
321	20240424	133200	681005761	1882	1882	1882	1882	1600
322	20240424	133100	677994561	1883	1883	1883	1883	4
323	20240424	133000	677987029	1883	1882	1883	1882	229
324	20240424	132900	677556024	1883	1882	1883	1882	820
325	20240424	132800	676012776	1882	1882	1882	1882	20
326	20240424	132700	675975136	1882	1882	1882	1882	0
327	20240424	132600	675975136	1882	1882	1882	1882	2
328	20240424	132500	675971372	1881	1882	1882	1881	1027
329	20240424	132400	674039583	1882	1881	1882	1881	2538
330	20240424	132300	669265358	1881	1881	1881	1881	0
331	20240424	132200	669265358	1881	1881	1881	1881	0
332	20240424	132100	669265358	1881	1882	1882	1881	92
333	20240424	132000	669092304	1882	1881	1882	1881	352
334	20240424	131900	668430190	1882	1881	1882	1881	507
335	20240424	131800	667476360	1882	1881	1882	1881	102
336	20240424	131700	667284496	1882	1881	1882	1881	536
337	20240424	131600	666275944	1882	1881	1882	1881	800
338	20240424	131500	664771094	1881	1882	1882	1881	440
339	20240424	131400	663943254	1882	1882	1882	1882	531
340	20240424	131300	662943912	1881	1881	1881	1881	420
341	20240424	131200	662153892	1882	1882	1882	1881	53
342	20240424	131100	662054196	1881	1881	1881	1881	0
343	20240424	131000	662054196	1881	1881	1881	1881	420
344	20240424	130900	661264176	1881	1881	1881	1881	383
345	20240424	130800	660543753	1881	1881	1881	1881	500
346	20240424	130700	659603253	1881	1881	1881	1881	160
347	20240424	130600	659302293	1882	1881	1882	1881	51
348	20240424	130500	659206361	1881	1881	1881	1881	157
349	20240424	130400	658911044	1881	1881	1881	1880	16
350	20240424	130300	658880959	1881	1881	1881	1881	1442
351	20240424	130200	656168557	1881	1881	1881	1881	600
352	20240424	130100	655039957	1881	1881	1881	1881	0
353	20240424	130000	655039957	1881	1881	1882	1881	460
354	20240424	125900	654174695	1881	1881	1881	1881	180
355	20240424	125800	653836115	1881	1881	1881	1881	284
356	20240424	125700	653301911	1881	1881	1881	1881	50
357	20240424	125600	653207861	1881	1881	1881	1881	0
358	20240424	125500	653207861	1881	1881	1881	1881	7
359	20240424	125400	653194694	1881	1881	1881	1881	50
360	20240424	125300	653100644	1881	1881	1881	1881	1002
361	20240424	125200	651215882	1881	1881	1881	1881	0
362	20240424	125100	651215882	1881	1881	1881	1880	2047
363	20240424	125000	647367475	1881	1881	1881	1881	37
364	20240424	124900	647297878	1881	1881	1881	1881	60
365	20240424	124800	647185018	1881	1881	1881	1881	0
366	20240424	124700	647185018	1881	1881	1881	1881	107
367	20240424	124600	646983751	1881	1881	1881	1881	100
368	20240424	124500	646795651	1881	1881	1881	1881	0
369	20240424	124400	646795651	1881	1881	1881	1881	0
370	20240424	124300	646795651	1881	1881	1881	1881	60
371	20240424	124200	646682791	1881	1880	1881	1880	24
372	20240424	124100	646637665	1880	1880	1880	1880	1032
373	20240424	124000	644697505	1881	1881	1881	1881	0
374	20240424	123900	644697505	1881	1880	1881	1880	512
375	20240424	123800	643734943	1880	1880	1880	1880	4510
376	20240424	123700	635256143	1880	1880	1880	1880	109
377	20240424	123600	635051223	1880	1880	1880	1880	163
378	20240424	123500	634744783	1880	1880	1880	1880	112
379	20240424	123400	634534223	1880	1880	1880	1880	289
380	20240424	123300	633990903	1880	1880	1880	1880	415
381	20240424	123200	633210703	1880	1880	1880	1880	114
382	20240424	123100	632996383	1880	1880	1880	1879	566
383	20240424	123000	631932368	1880	1880	1880	1880	421
384	20240424	122900	631140888	1880	1879	1880	1879	4931
385	20240424	122800	621871808	1879	1880	1880	1879	504
386	20240424	122700	620924788	1880	1880	1880	1880	5227
387	20240424	122600	611098028	1880	1881	1882	1880	2572
388	20240424	122500	606260096	1881	1881	1881	1881	30
389	20240424	122400	606203666	1881	1881	1881	1881	0
390	20240424	122300	606203666	1881	1881	1881	1881	120
391	20240424	122200	605977946	1883	1883	1883	1883	43
392	20240424	122100	605896977	1881	1881	1881	1881	0
393	20240424	122000	605896977	1881	1881	1881	1881	0
394	20240424	121900	605896977	1881	1881	1881	1881	1652
395	20240424	121800	602789565	1881	1881	1881	1881	0
396	20240424	121700	602789565	1881	1881	1881	1881	0
397	20240424	121600	602789565	1881	1883	1883	1881	2
398	20240424	121500	602785801	1881	1882	1882	1881	403
399	20240424	121400	602027435	1882	1882	1882	1882	482
400	20240424	121300	601120311	1882	1882	1882	1882	1
401	20240424	121200	601118429	1882	1882	1882	1882	100
402	20240424	121100	600930229	1882	1882	1882	1882	0
403	20240424	121000	600930229	1882	1882	1882	1882	20
404	20240424	120900	600892589	1882	1882	1882	1882	1
405	20240424	120800	600890707	1882	1882	1882	1882	0
406	20240424	120700	600890707	1882	1882	1882	1882	1
407	20240424	120600	600888825	1882	1882	1882	1882	10
408	20240424	120500	600870005	1882	1882	1882	1882	1
409	20240424	120400	600868123	1882	1882	1882	1882	0
410	20240424	120300	600868123	1882	1882	1882	1882	0
411	20240424	120200	600868123	1882	1882	1882	1882	100
412	20240424	120100	600679923	1882	1882	1882	1882	116
413	20240424	120000	600461611	1882	1882	1882	1882	26
414	20240424	115900	600412679	1882	1882	1882	1882	0
415	20240424	115800	600412679	1882	1882	1882	1882	3
416	20240424	115700	600407033	1881	1881	1881	1881	1382
417	20240424	115600	597807491	1880	1880	1880	1880	0
418	20240424	115500	597807491	1880	1880	1880	1880	0
419	20240424	115400	597807491	1880	1880	1880	1880	836
420	20240424	115300	596235811	1880	1880	1880	1880	53
421	20240424	115200	596136171	1879	1881	1881	1879	312
422	20240424	115100	595549808	1880	1881	1881	1880	4
423	20240424	115000	595542286	1881	1881	1881	1881	1
424	20240424	114900	595540405	1880	1880	1880	1880	1500
425	20240424	114800	592720405	1880	1880	1880	1880	57
426	20240424	114700	592613245	1880	1880	1880	1880	1200
427	20240424	114600	590357245	1880	1880	1880	1880	3014
428	20240424	114500	584690925	1880	1880	1880	1880	0
429	20240424	114400	584690925	1880	1880	1880	1880	184
430	20240424	114300	584345005	1880	1880	1880	1880	1123
431	20240424	114200	582233765	1880	1880	1880	1879	279
432	20240424	114100	581709323	1879	1879	1879	1879	0
433	20240424	114000	581709323	1879	1879	1879	1879	0
434	20240424	113900	581709323	1879	1879	1879	1879	34
435	20240424	113800	581645437	1879	1879	1879	1879	800
436	20240424	113700	580142237	1879	1879	1879	1879	1356
437	20240424	113600	577594313	1879	1879	1879	1879	0
438	20240424	113500	577594313	1879	1879	1879	1879	0
439	20240424	113400	577594313	1879	1879	1879	1879	0
440	20240424	113300	577594313	1879	1879	1879	1879	0
441	20240424	113200	577594313	1879	1879	1879	1879	600
442	20240424	113100	576466913	1878	1878	1878	1878	0
443	20240424	113000	576466913	1878	1879	1879	1878	701
444	20240424	112900	575150434	1878	1879	1879	1878	1000
445	20240424	112800	573272433	1879	1879	1879	1879	700
446	20240424	112700	571957133	1880	1880	1880	1880	200
447	20240424	112600	571581133	1880	1880	1880	1880	6
448	20240424	112500	571569853	1878	1878	1878	1878	3
449	20240424	112400	571564219	1878	1878	1880	1877	5010
450	20240424	112300	562159085	1878	1879	1879	1878	4053
451	20240424	112200	554547389	1879	1879	1879	1879	56
452	20240424	112100	554442165	1879	1879	1879	1879	48
453	20240424	112000	554351973	1879	1879	1879	1878	934
454	20240424	111900	552596993	1878	1878	1878	1878	6
455	20240424	111800	552585725	1878	1878	1878	1877	1009
456	20240424	111700	550691063	1878	1878	1878	1878	6375
457	20240424	111600	538718813	1878	1879	1879	1878	1845
458	20240424	111500	535253899	1879	1879	1879	1879	922
459	20240424	111400	533521461	1880	1880	1880	1880	1131
460	20240424	111300	531395181	1880	1880	1880	1880	5
461	20240424	111200	531385781	1881	1881	1881	1878	425
462	20240424	111100	530587413	1881	1879	1881	1879	4657
463	20240424	111000	521836908	1879	1879	1879	1879	36
464	20240424	110900	521769264	1878	1878	1878	1878	312
465	20240424	110800	521183328	1878	1878	1878	1878	18
466	20240424	110700	521149524	1879	1879	1879	1878	3991
467	20240424	110600	513654368	1879	1879	1879	1879	203
468	20240424	110500	513272931	1879	1879	1879	1878	3038
469	20240424	110400	507567559	1879	1878	1879	1878	201
470	20240424	110300	507189981	1879	1879	1879	1879	0
471	20240424	110200	507189981	1879	1879	1879	1879	1539
472	20240424	110100	504298200	1879	1879	1879	1879	2
473	20240424	110000	504294442	1879	1880	1880	1879	5138
474	20240424	105900	494637793	1880	1880	1880	1880	1126
475	20240424	105800	492520913	1881	1881	1881	1881	0
476	20240424	105700	492520913	1881	1881	1881	1881	0
477	20240424	105600	492520913	1881	1881	1881	1881	100
478	20240424	105500	492332813	1881	1880	1881	1880	2809
479	20240424	105400	487051855	1880	1880	1881	1880	4062
480	20240424	105300	479412734	1880	1881	1881	1880	2415
481	20240424	105200	474870129	1881	1882	1882	1881	2331
482	20240424	105100	470485503	1882	1882	1882	1882	25
483	20240424	105000	470438453	1882	1882	1882	1882	69
484	20240424	104900	470308595	1882	1882	1882	1882	540
485	20240424	104800	469292315	1883	1883	1883	1883	0
486	20240424	104700	469292315	1883	1883	1883	1883	0
487	20240424	104600	469292315	1883	1881	1883	1881	236
488	20240424	104500	468848193	1881	1882	1882	1881	75
489	20240424	104400	468707104	1881	1883	1883	1881	2106
490	20240424	104300	464745432	1883	1882	1883	1882	90
491	20240424	104200	464576051	1883	1883	1883	1883	12
492	20240424	104100	464553455	1883	1882	1883	1882	62
493	20240424	104000	464436770	1882	1882	1882	1882	50
494	20240424	103900	464342670	1882	1881	1882	1881	606
495	20240424	103800	463202678	1881	1881	1881	1881	100
496	20240424	103700	463014578	1881	1881	1881	1881	597
497	20240424	103600	461891621	1882	1881	1882	1881	899
498	20240424	103500	460200102	1882	1882	1882	1882	1547
499	20240424	103400	457288648	1883	1883	1883	1883	10
500	20240424	103300	457269818	1883	1882	1883	1882	202
501	20240424	103200	456889454	1882	1882	1882	1882	0
502	20240424	103100	456889454	1882	1882	1882	1882	199
503	20240424	103000	456514936	1882	1882	1882	1882	343
504	20240424	102900	455869410	1882	1882	1882	1882	3
505	20240424	102800	455863764	1882	1882	1882	1882	30
506	20240424	102700	455807304	1881	1881	1881	1881	2009
507	20240424	102600	452028375	1881	1881	1881	1881	186
508	20240424	102500	451678509	1881	1883	1883	1881	945
509	20240424	102400	449899915	1884	1884	1884	1884	0
510	20240424	102300	449899915	1884	1883	1884	1883	255
511	20240424	102200	449419749	1883	1883	1883	1883	121
512	20240424	102100	449191906	1884	1885	1885	1884	102
513	20240424	102000	448999736	1885	1885	1885	1885	2
514	20240424	101900	448995966	1885	1884	1885	1884	50
515	20240424	101800	448901719	1885	1885	1885	1885	0
516	20240424	101700	448901719	1885	1885	1885	1885	41
517	20240424	101600	448824434	1885	1885	1885	1885	0
518	20240424	101500	448824434	1885	1885	1885	1885	12
519	20240424	101400	448801814	1880	1880	1880	1880	0
520	20240424	101300	448801814	1880	1880	1880	1880	0
521	20240424	101200	448801814	1880	1882	1882	1880	5894
522	20240424	101100	437719172	1883	1885	1885	1883	7424
523	20240424	101000	423734326	1885	1885	1885	1885	180
524	20240424	100900	423395026	1885	1885	1885	1884	2662
525	20240424	100800	418379699	1886	1886	1887	1884	3510
526	20240424	100700	411763399	1886	1885	1886	1885	2658
527	20240424	100600	406752900	1886	1887	1887	1886	4048
528	20240424	100500	399118332	1887	1886	1887	1886	2540
529	20240424	100400	394327806	1886	1886	1887	1886	738
530	20240424	100300	392935900	1886	1887	1887	1886	653
531	20240424	100200	391703836	1887	1887	1887	1887	38
532	20240424	100100	391632130	1887	1887	1887	1887	500
533	20240424	100000	390688630	1887	1887	1887	1887	307
534	20240424	095900	390109321	1887	1887	1887	1887	96
535	20240424	095800	389928169	1887	1887	1887	1887	1544
536	20240424	095700	387014641	1887	1889	1889	1887	42
537	20240424	095600	386935315	1889	1889	1889	1889	0
538	20240424	095500	386935315	1889	1889	1889	1889	142
539	20240424	095400	386667077	1889	1889	1889	1889	1
540	20240424	095300	386665188	1889	1889	1889	1889	37
541	20240424	095200	386595295	1886	1886	1886	1886	6115
542	20240424	095100	375062405	1887	1889	1889	1887	6320
543	20240424	095000	363132609	1889	1889	1889	1889	50
544	20240424	094900	363038159	1889	1889	1889	1889	0
545	20240424	094800	363038159	1889	1889	1889	1889	1
546	20240424	094700	363036270	1888	1889	1889	1888	1895
547	20240424	094600	359457695	1888	1888	1889	1888	27
548	20240424	094500	359406717	1889	1889	1889	1889	170
549	20240424	094400	359085587	1889	1889	1889	1887	322
550	20240424	094300	358477947	1889	1889	1889	1889	1
551	20240424	094200	358476058	1887	1887	1887	1887	8
552	20240424	094100	358460962	1887	1887	1887	1886	131
553	20240424	094000	358213766	1887	1887	1887	1887	7822
554	20240424	093900	343453652	1889	1888	1889	1888	301
555	20240424	093800	342885128	1888	1889	1889	1888	406
556	20240424	093700	342118298	1889	1890	1890	1889	512
557	20240424	093600	341151128	1890	1887	1890	1887	1988
558	20240424	093500	337396395	1887	1888	1888	1886	1011
559	20240424	093400	335489434	1888	1887	1888	1887	138
560	20240424	093300	335229021	1886	1886	1886	1886	1524
561	20240424	093200	332354757	1886	1889	1889	1886	1662
562	20240424	093100	329215693	1889	1889	1889	1889	622
563	20240424	093000	328040735	1889	1888	1890	1884	5515
564	20240424	092900	317645579	1888	1889	1890	1888	16160
565	20240424	092800	287104546	1888	1888	1888	1888	3410
566	20240424	092700	280666466	1888	1888	1888	1887	1034
567	20240424	092600	278714277	1888	1887	1888	1886	5452
568	20240424	092500	268421786	1887	1888	1888	1887	8951
569	20240424	092400	251523298	1888	1888	1889	1888	11894
570	20240424	092300	229064755	1889	1886	1889	1886	2553
571	20240424	092200	224245500	1886	1887	1887	1886	3
572	20240424	092100	224239840	1886	1884	1886	1884	2503
573	20240424	092000	219523024	1884	1882	1884	1882	148
574	20240424	091900	219244253	1882	1882	1882	1882	51
575	20240424	091800	219148271	1880	1881	1881	1880	22472
576	20240424	091700	176898379	1880	1880	1881	1880	26099
577	20240424	091600	127830804	1878	1880	1880	1878	834
578	20240424	091500	126264512	1880	1878	1880	1878	22
579	20240424	091400	126223190	1880	1877	1880	1877	6570
580	20240424	091300	113888300	1877	1877	1877	1877	968
581	20240424	091200	112071364	1876	1876	1877	1875	3086
582	20240424	091100	106282553	1876	1878	1878	1875	6596
583	20240424	091000	93910197	1878	1880	1880	1878	10490
584	20240424	090900	74195797	1881	1881	1881	1880	451
585	20240424	090800	73347467	1881	1880	1881	1880	3159
586	20240424	090700	67408411	1880	1881	1881	1880	434
587	20240424	090600	66592341	1881	1881	1881	1881	1873
588	20240424	090500	63069228	1881	1881	1881	1881	61
589	20240424	090400	62954487	1884	1884	1884	1884	1001
590	20240424	090300	61068603	1884	1881	1885	1881	1835
591	20240424	090200	57610150	1880	1880	1881	1880	16550
592	20240424	090100	26496140	1880	1881	1881	1880	6294
593	20240424	090000	14662395	1881	1881	1881	1881	7795