KissMeData/130740/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	200300	32629241	1916	1916	1916	1916	786
3	20250424	200200	32629241	1916	1916	1916	1916	0
4	20250424	200100	32629241	1916	1916	1916	1916	0
5	20250424	200000	32629241	1916	1916	1916	1916	0
6	20250424	195900	32629241	1916	1916	1916	1916	0
7	20250424	195800	32629241	1916	1916	1916	1916	0
8	20250424	195700	32629241	1916	1916	1916	1916	0
9	20250424	195600	32629241	1916	1916	1916	1916	0
10	20250424	195500	32629241	1916	1916	1916	1916	0
11	20250424	195400	32629241	1916	1916	1916	1916	0
12	20250424	195300	32629241	1916	1916	1916	1916	0
13	20250424	195200	32629241	1916	1916	1916	1916	0
14	20250424	195100	32629241	1916	1916	1916	1916	0
15	20250424	195000	32629241	1916	1916	1916	1916	0
16	20250424	194900	32629241	1916	1916	1916	1916	0
17	20250424	194800	32629241	1916	1916	1916	1916	0
18	20250424	194700	32629241	1916	1916	1916	1916	0
19	20250424	194600	32629241	1916	1916	1916	1916	0
20	20250424	194500	32629241	1916	1916	1916	1916	0
21	20250424	194400	32629241	1916	1916	1916	1916	0
22	20250424	194300	32629241	1916	1916	1916	1916	0
23	20250424	194200	32629241	1916	1916	1916	1916	0
24	20250424	194100	32629241	1916	1916	1916	1916	0
25	20250424	194000	32629241	1916	1916	1916	1916	0
26	20250424	193900	32629241	1916	1916	1916	1916	0
27	20250424	193800	32629241	1916	1916	1916	1916	0
28	20250424	193700	32629241	1916	1916	1916	1916	0
29	20250424	193600	32629241	1916	1916	1916	1916	0
30	20250424	193500	32629241	1916	1916	1916	1916	0
31	20250424	193400	32629241	1916	1916	1916	1916	0
32	20250424	193300	32629241	1916	1916	1916	1916	786
33	20250424	193200	32629241	1916	1916	1916	1916	0
34	20250424	193100	32629241	1916	1916	1916	1916	0
35	20250424	193000	32629241	1916	1916	1916	1916	0
36	20250424	192900	32629241	1916	1916	1916	1916	0
37	20250424	192800	32629241	1916	1916	1916	1916	0
38	20250424	192700	32629241	1916	1916	1916	1916	0
39	20250424	192600	32629241	1916	1916	1916	1916	0
40	20250424	192500	32629241	1916	1916	1916	1916	0
41	20250424	192400	32629241	1916	1916	1916	1916	0
42	20250424	192300	32629241	1916	1916	1916	1916	0
43	20250424	192200	32629241	1916	1916	1916	1916	0
44	20250424	192100	32629241	1916	1916	1916	1916	0
45	20250424	192000	32629241	1916	1916	1916	1916	0
46	20250424	191900	32629241	1916	1916	1916	1916	0
47	20250424	191800	32629241	1916	1916	1916	1916	0
48	20250424	191700	32629241	1916	1916	1916	1916	0
49	20250424	191600	32629241	1916	1916	1916	1916	0
50	20250424	191500	32629241	1916	1916	1916	1916	0
51	20250424	191400	32629241	1916	1916	1916	1916	0
52	20250424	191300	32629241	1916	1916	1916	1916	0
53	20250424	191200	32629241	1916	1916	1916	1916	0
54	20250424	191100	32629241	1916	1916	1916	1916	0
55	20250424	191000	32629241	1916	1916	1916	1916	0
56	20250424	190900	32629241	1916	1916	1916	1916	0
57	20250424	190800	32629241	1916	1916	1916	1916	0
58	20250424	190700	32629241	1916	1916	1916	1916	0
59	20250424	190600	32629241	1916	1916	1916	1916	0
60	20250424	190500	32629241	1916	1916	1916	1916	0
61	20250424	190400	32629241	1916	1916	1916	1916	0
62	20250424	190300	32629241	1916	1916	1916	1916	786
63	20250424	190200	32629241	1916	1916	1916	1916	0
64	20250424	190100	32629241	1916	1916	1916	1916	0
65	20250424	190000	32629241	1916	1916	1916	1916	0
66	20250424	185900	32629241	1916	1916	1916	1916	0
67	20250424	185800	32629241	1916	1916	1916	1916	0
68	20250424	185700	32629241	1916	1916	1916	1916	0
69	20250424	185600	32629241	1916	1916	1916	1916	0
70	20250424	185500	32629241	1916	1916	1916	1916	0
71	20250424	185400	32629241	1916	1916	1916	1916	0
72	20250424	185300	32629241	1916	1916	1916	1916	0
73	20250424	185200	32629241	1916	1916	1916	1916	0
74	20250424	185100	32629241	1916	1916	1916	1916	0
75	20250424	185000	32629241	1916	1916	1916	1916	0
76	20250424	184900	32629241	1916	1916	1916	1916	0
77	20250424	184800	32629241	1916	1916	1916	1916	0
78	20250424	184700	32629241	1916	1916	1916	1916	0
79	20250424	184600	32629241	1916	1916	1916	1916	0
80	20250424	184500	32629241	1916	1916	1916	1916	0
81	20250424	184400	32629241	1916	1916	1916	1916	0
82	20250424	184300	32629241	1916	1916	1916	1916	0
83	20250424	184200	32629241	1916	1916	1916	1916	0
84	20250424	184100	32629241	1916	1916	1916	1916	0
85	20250424	184000	32629241	1916	1916	1916	1916	0
86	20250424	183900	32629241	1916	1916	1916	1916	0
87	20250424	183800	32629241	1916	1916	1916	1916	0
88	20250424	183700	32629241	1916	1916	1916	1916	0
89	20250424	183600	32629241	1916	1916	1916	1916	0
90	20250424	183500	32629241	1916	1916	1916	1916	0
91	20250424	183400	32629241	1916	1916	1916	1916	0
92	20250424	183300	32629241	1916	1916	1916	1916	786
93	20250424	183200	32629241	1916	1916	1916	1916	0
94	20250424	183100	32629241	1916	1916	1916	1916	0
95	20250424	183000	32629241	1916	1916	1916	1916	0
96	20250424	182900	32629241	1916	1916	1916	1916	0
97	20250424	182800	32629241	1916	1916	1916	1916	0
98	20250424	182700	32629241	1916	1916	1916	1916	0
99	20250424	182600	32629241	1916	1916	1916	1916	0
100	20250424	182500	32629241	1916	1916	1916	1916	0
101	20250424	182400	32629241	1916	1916	1916	1916	0
102	20250424	182300	32629241	1916	1916	1916	1916	0
103	20250424	182200	32629241	1916	1916	1916	1916	0
104	20250424	182100	32629241	1916	1916	1916	1916	0
105	20250424	182000	32629241	1916	1916	1916	1916	0
106	20250424	181900	32629241	1916	1916	1916	1916	0
107	20250424	181800	32629241	1916	1916	1916	1916	0
108	20250424	181700	32629241	1916	1916	1916	1916	0
109	20250424	181600	32629241	1916	1916	1916	1916	0
110	20250424	181500	32629241	1916	1916	1916	1916	0
111	20250424	181400	32629241	1916	1916	1916	1916	0
112	20250424	181300	32629241	1916	1916	1916	1916	0
113	20250424	181200	32629241	1916	1916	1916	1916	0
114	20250424	181100	32629241	1916	1916	1916	1916	0
115	20250424	181000	32629241	1916	1916	1916	1916	0
116	20250424	180900	32629241	1916	1916	1916	1916	0
117	20250424	180800	32629241	1916	1916	1916	1916	0
118	20250424	180700	32629241	1916	1916	1916	1916	0
119	20250424	180600	32629241	1916	1916	1916	1916	0
120	20250424	180500	32629241	1916	1916	1916	1916	0
121	20250424	180400	32629241	1916	1916	1916	1916	0
122	20250424	180300	32629241	1916	1916	1916	1916	786
123	20250424	180200	32629241	1916	1916	1916	1916	0
124	20250424	180100	32629241	1916	1916	1916	1916	0
125	20250424	180000	32629241	1916	1916	1916	1916	0
126	20250424	175900	32629241	1916	1916	1916	1916	0
127	20250424	175800	32629241	1916	1916	1916	1916	0
128	20250424	175700	32629241	1916	1916	1916	1916	0
129	20250424	175600	32629241	1916	1916	1916	1916	0
130	20250424	175500	32629241	1916	1916	1916	1916	0
131	20250424	175400	32629241	1916	1916	1916	1916	0
132	20250424	175300	32629241	1916	1916	1916	1916	0
133	20250424	175200	32629241	1916	1916	1916	1916	0
134	20250424	175100	32629241	1916	1916	1916	1916	0
135	20250424	175000	32629241	1916	1916	1916	1916	0
136	20250424	174900	32629241	1916	1916	1916	1916	0
137	20250424	174800	32629241	1916	1916	1916	1916	0
138	20250424	174700	32629241	1916	1916	1916	1916	0
139	20250424	174600	32629241	1916	1916	1916	1916	0
140	20250424	174500	32629241	1916	1916	1916	1916	0
141	20250424	174400	32629241	1916	1916	1916	1916	0
142	20250424	174300	32629241	1916	1916	1916	1916	0
143	20250424	174200	32629241	1916	1916	1916	1916	0
144	20250424	174100	32629241	1916	1916	1916	1916	0
145	20250424	174000	32629241	1916	1916	1916	1916	0
146	20250424	173900	32629241	1916	1916	1916	1916	0
147	20250424	173800	32629241	1916	1916	1916	1916	0
148	20250424	173700	32629241	1916	1916	1916	1916	0
149	20250424	173600	32629241	1916	1916	1916	1916	0
150	20250424	173500	32629241	1916	1916	1916	1916	0
151	20250424	173400	32629241	1916	1916	1916	1916	0
152	20250424	173300	32629241	1916	1916	1916	1916	786
153	20250424	173200	32629241	1916	1916	1916	1916	0
154	20250424	173100	32629241	1916	1916	1916	1916	0
155	20250424	173000	32629241	1916	1916	1916	1916	0
156	20250424	172900	32629241	1916	1916	1916	1916	0
157	20250424	172800	32629241	1916	1916	1916	1916	0
158	20250424	172700	32629241	1916	1916	1916	1916	0
159	20250424	172600	32629241	1916	1916	1916	1916	0
160	20250424	172500	32629241	1916	1916	1916	1916	0
161	20250424	172400	32629241	1916	1916	1916	1916	0
162	20250424	172300	32629241	1916	1916	1916	1916	0
163	20250424	172200	32629241	1916	1916	1916	1916	0
164	20250424	172100	32629241	1916	1916	1916	1916	0
165	20250424	172000	32629241	1916	1916	1916	1916	0
166	20250424	171900	32629241	1916	1916	1916	1916	0
167	20250424	171800	32629241	1916	1916	1916	1916	0
168	20250424	171700	32629241	1916	1916	1916	1916	0
169	20250424	171600	32629241	1916	1916	1916	1916	0
170	20250424	171500	32629241	1916	1916	1916	1916	0
171	20250424	171400	32629241	1916	1916	1916	1916	0
172	20250424	171300	32629241	1916	1916	1916	1916	0
173	20250424	171200	32629241	1916	1916	1916	1916	0
174	20250424	171100	32629241	1916	1916	1916	1916	0
175	20250424	171000	32629241	1916	1916	1916	1916	0
176	20250424	170900	32629241	1916	1916	1916	1916	0
177	20250424	170800	32629241	1916	1916	1916	1916	0
178	20250424	170700	32629241	1916	1916	1916	1916	0
179	20250424	170600	32629241	1916	1916	1916	1916	0
180	20250424	170500	32629241	1916	1916	1916	1916	0
181	20250424	170400	32629241	1916	1916	1916	1916	0
182	20250424	170300	32629241	1916	1916	1916	1916	786
183	20250424	170200	32629241	1916	1916	1916	1916	0
184	20250424	170100	32629241	1916	1916	1916	1916	0
185	20250424	170000	32629241	1916	1916	1916	1916	0
186	20250424	165900	32629241	1916	1916	1916	1916	0
187	20250424	165800	32629241	1916	1916	1916	1916	0
188	20250424	165700	32629241	1916	1916	1916	1916	0
189	20250424	165600	32629241	1916	1916	1916	1916	0
190	20250424	165500	32629241	1916	1916	1916	1916	0
191	20250424	165400	32629241	1916	1916	1916	1916	0
192	20250424	165300	32629241	1916	1916	1916	1916	0
193	20250424	165200	32629241	1916	1916	1916	1916	0
194	20250424	165100	32629241	1916	1916	1916	1916	0
195	20250424	165000	32629241	1916	1916	1916	1916	0
196	20250424	164900	32629241	1916	1916	1916	1916	0
197	20250424	164800	32629241	1916	1916	1916	1916	0
198	20250424	164700	32629241	1916	1916	1916	1916	0
199	20250424	164600	32629241	1916	1916	1916	1916	0
200	20250424	164500	32629241	1916	1916	1916	1916	0
201	20250424	164400	32629241	1916	1916	1916	1916	0
202	20250424	164300	32629241	1916	1916	1916	1916	0
203	20250424	164200	32629241	1916	1916	1916	1916	0
204	20250424	164100	32629241	1916	1916	1916	1916	0
205	20250424	164000	32629241	1916	1916	1916	1916	0
206	20250424	163900	32629241	1916	1916	1916	1916	0
207	20250424	163800	32629241	1916	1916	1916	1916	0
208	20250424	163700	32629241	1916	1916	1916	1916	0
209	20250424	163600	32629241	1916	1916	1916	1916	0
210	20250424	163500	32629241	1916	1916	1916	1916	0
211	20250424	163400	32629241	1916	1916	1916	1916	0
212	20250424	163300	32629241	1916	1916	1916	1916	786
213	20250424	163200	32629241	1916	1916	1916	1916	0
214	20250424	163100	32629241	1916	1916	1916	1916	0
215	20250424	163000	32629241	1916	1916	1916	1916	0
216	20250424	162900	32629241	1916	1916	1916	1916	0
217	20250424	162800	32629241	1916	1916	1916	1916	0
218	20250424	162700	32629241	1916	1916	1916	1916	0
219	20250424	162600	32629241	1916	1916	1916	1916	0
220	20250424	162500	32629241	1916	1916	1916	1916	0
221	20250424	162400	32629241	1916	1916	1916	1916	0
222	20250424	162300	32629241	1916	1916	1916	1916	0
223	20250424	162200	32629241	1916	1916	1916	1916	0
224	20250424	162100	32629241	1916	1916	1916	1916	0
225	20250424	162000	32629241	1916	1916	1916	1916	0
226	20250424	161900	32629241	1916	1916	1916	1916	0
227	20250424	161800	32629241	1916	1916	1916	1916	0
228	20250424	161700	32629241	1916	1916	1916	1916	0
229	20250424	161600	32629241	1916	1916	1916	1916	0
230	20250424	161500	32629241	1916	1916	1916	1916	0
231	20250424	161400	32629241	1916	1916	1916	1916	0
232	20250424	161300	32629241	1916	1916	1916	1916	0
233	20250424	161200	32629241	1916	1916	1916	1916	0
234	20250424	161100	32629241	1916	1916	1916	1916	0
235	20250424	161000	32629241	1916	1916	1916	1916	0
236	20250424	160900	32629241	1916	1916	1916	1916	0
237	20250424	160800	32629241	1916	1916	1916	1916	0
238	20250424	160700	32629241	1916	1916	1916	1916	0
239	20250424	160600	32629241	1916	1916	1916	1916	0
240	20250424	160500	32629241	1916	1916	1916	1916	0
241	20250424	160400	32629241	1916	1916	1916	1916	0
242	20250424	160300	32629241	1916	1916	1916	1916	786
243	20250424	160200	32629241	1916	1916	1916	1916	0
244	20250424	160100	32629241	1916	1916	1916	1916	0
245	20250424	160000	32629241	1916	1916	1916	1916	0
246	20250424	155900	32629241	1916	1916	1916	1916	0
247	20250424	155800	32629241	1916	1916	1916	1916	0
248	20250424	155700	32629241	1916	1916	1916	1916	0
249	20250424	155600	32629241	1916	1916	1916	1916	0
250	20250424	155500	32629241	1916	1916	1916	1916	0
251	20250424	155400	32629241	1916	1916	1916	1916	0
252	20250424	155300	32629241	1916	1916	1916	1916	0
253	20250424	155200	32629241	1916	1916	1916	1916	0
254	20250424	155100	32629241	1916	1916	1916	1916	0
255	20250424	155000	32629241	1916	1916	1916	1916	0
256	20250424	154900	32629241	1916	1916	1916	1916	0
257	20250424	154800	32629241	1916	1916	1916	1916	0
258	20250424	154700	32629241	1916	1916	1916	1916	0
259	20250424	154600	32629241	1916	1916	1916	1916	0
260	20250424	154500	32629241	1916	1916	1916	1916	0
261	20250424	154400	32629241	1916	1916	1916	1916	0
262	20250424	154300	32629241	1916	1916	1916	1916	0
263	20250424	154200	32629241	1916	1916	1916	1916	0
264	20250424	154100	32629241	1916	1916	1916	1916	0
265	20250424	154000	32629241	1916	1916	1916	1916	0
266	20250424	153900	32629241	1916	1916	1916	1916	0
267	20250424	153800	32629241	1916	1916	1916	1916	0
268	20250424	153700	32629241	1916	1916	1916	1916	0
269	20250424	153600	32629241	1916	1916	1916	1916	0
270	20250424	153500	32629241	1916	1916	1916	1916	0
271	20250424	153400	32629241	1916	1916	1916	1916	0
272	20250424	153300	32629241	1916	1916	1916	1916	786
273	20250424	153200	32629241	1916	1916	1916	1916	0
274	20250424	153100	32629241	1916	1916	1916	1916	0
275	20250424	153000	32629241	1916	1916	1916	1916	786
276	20250424	152900	31123265	1909	1909	1909	1909	0
277	20250424	152800	31123265	1909	1909	1909	1909	0
278	20250424	152700	31123265	1909	1909	1909	1909	0
279	20250424	152600	31123265	1909	1909	1909	1909	0
280	20250424	152500	31123265	1909	1909	1909	1909	0
281	20250424	152400	31123265	1909	1909	1909	1909	0
282	20250424	152300	31123265	1909	1909	1909	1909	0
283	20250424	152200	31123265	1909	1909	1909	1909	0
284	20250424	152100	31123265	1909	1909	1909	1909	0
285	20250424	152000	31123265	1909	1909	1909	1909	0
286	20250424	151900	31123265	1909	1909	1909	1909	0
287	20250424	151800	31123265	1909	1909	1909	1909	0
288	20250424	151700	31123265	1909	1909	1909	1909	0
289	20250424	151600	31123265	1909	1909	1909	1909	0
290	20250424	151500	31123265	1909	1909	1909	1909	0
291	20250424	151400	31123265	1909	1909	1909	1909	0
292	20250424	151300	31123265	1909	1891	1909	1891	2
293	20250424	151200	31119465	1909	1909	1909	1909	0
294	20250424	151100	31119465	1909	1909	1909	1909	1
295	20250424	151000	31117556	1893	1893	1893	1893	0
296	20250424	150900	31117556	1893	1893	1893	1893	0
297	20250424	150800	31117556	1893	1893	1893	1893	0
298	20250424	150700	31117556	1893	1893	1893	1893	4
299	20250424	150600	31109984	1912	1912	1912	1912	0
300	20250424	150500	31109984	1912	1912	1912	1912	0
301	20250424	150400	31109984	1912	1912	1912	1912	0
302	20250424	150300	31109984	1912	1912	1912	1912	0
303	20250424	150200	31109984	1912	1912	1912	1912	0
304	20250424	150100	31109984	1912	1912	1912	1912	0
305	20250424	150000	31109984	1912	1912	1912	1912	0
306	20250424	145900	31109984	1912	1912	1912	1912	0
307	20250424	145800	31109984	1912	1912	1912	1912	0
308	20250424	145700	31109984	1912	1912	1912	1912	1
309	20250424	145600	31108072	1890	1899	1899	1884	578
310	20250424	145500	30016480	1900	1899	1900	1899	8
311	20250424	145400	30001287	1884	1890	1890	1884	1232
312	20250424	145300	27673959	1900	1900	1900	1900	0
313	20250424	145200	27673959	1900	1900	1900	1900	0
314	20250424	145100	27673959	1900	1900	1900	1900	0
315	20250424	145000	27673959	1900	1900	1900	1900	0
316	20250424	144900	27673959	1900	1900	1900	1900	1
317	20250424	144800	27672059	1900	1900	1900	1900	0
318	20250424	144700	27672059	1900	1900	1900	1900	0
319	20250424	144600	27672059	1900	1900	1900	1900	0
320	20250424	144500	27672059	1900	1900	1900	1900	0
321	20250424	144400	27672059	1900	1900	1900	1900	0
322	20250424	144300	27672059	1900	1900	1900	1900	0
323	20250424	144200	27672059	1900	1900	1900	1900	10
324	20250424	144100	27653059	1900	1900	1900	1900	0
325	20250424	144000	27653059	1900	1900	1900	1900	0
326	20250424	143900	27653059	1900	1900	1900	1900	0
327	20250424	143800	27653059	1900	1900	1900	1900	0
328	20250424	143700	27653059	1900	1900	1900	1900	0
329	20250424	143600	27653059	1900	1900	1900	1900	0
330	20250424	143500	27653059	1900	1900	1900	1900	0
331	20250424	143400	27653059	1900	1900	1900	1900	0
332	20250424	143300	27653059	1900	1890	1900	1890	301
333	20250424	143200	27084159	1900	1891	1900	1891	2
334	20250424	143100	27080368	1906	1906	1906	1906	0
335	20250424	143000	27080368	1906	1906	1906	1906	0
336	20250424	142900	27080368	1906	1906	1906	1906	0
337	20250424	142800	27080368	1906	1906	1906	1906	0
338	20250424	142700	27080368	1906	1906	1906	1906	0
339	20250424	142600	27080368	1906	1906	1906	1906	0
340	20250424	142500	27080368	1906	1906	1906	1906	1
341	20250424	142400	27078462	1889	1889	1889	1889	0
342	20250424	142300	27078462	1889	1889	1889	1889	1
343	20250424	142200	27076573	1906	1906	1906	1906	1
344	20250424	142100	27074667	1910	1910	1910	1910	0
345	20250424	142000	27074667	1910	1910	1910	1910	0
346	20250424	141900	27074667	1910	1910	1910	1910	0
347	20250424	141800	27074667	1910	1910	1910	1910	0
348	20250424	141700	27074667	1910	1910	1910	1910	0
349	20250424	141600	27074667	1910	1888	1910	1888	11
350	20250424	141500	27053877	1912	1912	1912	1912	1
351	20250424	141400	27051965	1915	1915	1915	1915	0
352	20250424	141300	27051965	1915	1915	1915	1915	0
353	20250424	141200	27051965	1915	1915	1915	1915	0
354	20250424	141100	27051965	1915	1915	1915	1915	0
355	20250424	141000	27051965	1915	1915	1915	1915	0
356	20250424	140900	27051965	1915	1915	1915	1915	1
357	20250424	140800	27050050	1888	1888	1888	1888	0
358	20250424	140700	27050050	1888	1888	1888	1888	0
359	20250424	140600	27050050	1888	1917	1917	1888	2
360	20250424	140500	27046245	1919	1919	1919	1919	0
361	20250424	140400	27046245	1919	1919	1919	1919	0
362	20250424	140300	27046245	1919	1919	1919	1919	0
363	20250424	140200	27046245	1919	1919	1919	1919	0
364	20250424	140100	27046245	1919	1919	1919	1919	0
365	20250424	140000	27046245	1919	1919	1919	1919	0
366	20250424	135900	27046245	1919	1919	1919	1919	0
367	20250424	135800	27046245	1919	1919	1919	1919	0
368	20250424	135700	27046245	1919	1919	1919	1919	0
369	20250424	135600	27046245	1919	1919	1919	1919	0
370	20250424	135500	27046245	1919	1916	1919	1916	22
371	20250424	135400	27004043	1919	1908	1919	1908	30
372	20250424	135300	26946587	1883	1883	1883	1883	0
373	20250424	135200	26946587	1883	1883	1883	1883	0
374	20250424	135100	26946587	1883	1890	1890	1883	947
375	20250424	135000	25163316	1910	1910	1910	1910	1
376	20250424	134900	25161406	1919	1919	1919	1919	0
377	20250424	134800	25161406	1919	1919	1919	1919	0
378	20250424	134700	25161406	1919	1919	1919	1919	0
379	20250424	134600	25161406	1919	1919	1919	1919	0
380	20250424	134500	25161406	1919	1919	1919	1919	0
381	20250424	134400	25161406	1919	1919	1919	1919	0
382	20250424	134300	25161406	1919	1919	1919	1919	0
383	20250424	134200	25161406	1919	1919	1919	1919	0
384	20250424	134100	25161406	1919	1919	1919	1919	0
385	20250424	134000	25161406	1919	1919	1919	1919	0
386	20250424	133900	25161406	1919	1919	1919	1919	0
387	20250424	133800	25161406	1919	1919	1919	1919	0
388	20250424	133700	25161406	1919	1892	1919	1892	175
389	20250424	133600	24828882	1909	1909	1909	1909	0
390	20250424	133500	24828882	1909	1909	1909	1909	0
391	20250424	133400	24828882	1909	1909	1909	1909	10
392	20250424	133300	24809792	1913	1913	1913	1913	0
393	20250424	133200	24809792	1913	1913	1913	1913	0
394	20250424	133100	24809792	1913	1913	1913	1913	0
395	20250424	133000	24809792	1913	1913	1913	1913	0
396	20250424	132900	24809792	1913	1913	1913	1913	0
397	20250424	132800	24809792	1913	1913	1913	1913	1
398	20250424	132700	24807879	1892	1892	1892	1892	0
399	20250424	132600	24807879	1892	1892	1892	1892	0
400	20250424	132500	24807879	1892	1904	1904	1892	2463
401	20250424	132400	20125938	1918	1918	1918	1918	0
402	20250424	132300	20125938	1918	1918	1918	1918	0
403	20250424	132200	20125938	1918	1918	1918	1918	0
404	20250424	132100	20125938	1918	1918	1918	1918	0
405	20250424	132000	20125938	1918	1918	1918	1918	0
406	20250424	131900	20125938	1918	1918	1918	1918	0
407	20250424	131800	20125938	1918	1918	1918	1918	0
408	20250424	131700	20125938	1918	1918	1918	1918	0
409	20250424	131600	20125938	1918	1918	1918	1918	1
410	20250424	131500	20124020	1918	1918	1918	1903	485
411	20250424	131400	19199393	1919	1919	1919	1919	0
412	20250424	131300	19199393	1919	1919	1919	1919	0
413	20250424	131200	19199393	1919	1919	1919	1919	0
414	20250424	131100	19199393	1919	1919	1919	1919	0
415	20250424	131000	19199393	1919	1919	1919	1919	0
416	20250424	130900	19199393	1919	1919	1919	1919	0
417	20250424	130800	19199393	1919	1919	1919	1919	0
418	20250424	130700	19199393	1919	1919	1919	1919	0
419	20250424	130600	19199393	1919	1919	1919	1919	0
420	20250424	130500	19199393	1919	1919	1919	1919	0
421	20250424	130400	19199393	1919	1919	1919	1919	0
422	20250424	130300	19199393	1919	1919	1919	1919	0
423	20250424	130200	19199393	1919	1919	1919	1919	0
424	20250424	130100	19199393	1919	1919	1919	1919	0
425	20250424	130000	19199393	1919	1919	1919	1919	0
426	20250424	125900	19199393	1919	1919	1919	1919	0
427	20250424	125800	19199393	1919	1919	1919	1919	0
428	20250424	125700	19199393	1919	1919	1919	1919	0
429	20250424	125600	19199393	1919	1919	1919	1919	0
430	20250424	125500	19199393	1919	1919	1919	1919	0
431	20250424	125400	19199393	1919	1919	1919	1919	0
432	20250424	125300	19199393	1919	1919	1919	1919	0
433	20250424	125200	19199393	1919	1919	1919	1919	0
434	20250424	125100	19199393	1919	1919	1919	1919	1
435	20250424	125000	19197474	1920	1920	1920	1920	0
436	20250424	124900	19197474	1920	1920	1920	1920	0
437	20250424	124800	19197474	1920	1920	1920	1920	0
438	20250424	124700	19197474	1920	1920	1920	1920	0
439	20250424	124600	19197474	1920	1920	1920	1920	0
440	20250424	124500	19197474	1920	1920	1920	1920	0
441	20250424	124400	19197474	1920	1920	1920	1920	5
442	20250424	124300	19187874	1920	1920	1920	1920	0
443	20250424	124200	19187874	1920	1920	1920	1920	0
444	20250424	124100	19187874	1920	1920	1920	1920	0
445	20250424	124000	19187874	1920	1920	1920	1920	0
446	20250424	123900	19187874	1920	1920	1920	1920	0
447	20250424	123800	19187874	1920	1920	1920	1920	0
448	20250424	123700	19187874	1920	1920	1920	1920	0
449	20250424	123600	19187874	1920	1920	1920	1920	0
450	20250424	123500	19187874	1920	1920	1920	1920	0
451	20250424	123400	19187874	1920	1920	1920	1920	0
452	20250424	123300	19187874	1920	1920	1920	1920	0
453	20250424	123200	19187874	1920	1920	1920	1920	0
454	20250424	123100	19187874	1920	1920	1920	1920	0
455	20250424	123000	19187874	1920	1920	1920	1920	0
456	20250424	122900	19187874	1920	1920	1920	1920	0
457	20250424	122800	19187874	1920	1920	1920	1920	0
458	20250424	122700	19187874	1920	1920	1920	1920	1
459	20250424	122600	19185954	1921	1921	1921	1921	0
460	20250424	122500	19185954	1921	1921	1921	1921	0
461	20250424	122400	19185954	1921	1921	1921	1921	0
462	20250424	122300	19185954	1921	1921	1921	1921	0
463	20250424	122200	19185954	1921	1921	1921	1921	0
464	20250424	122100	19185954	1921	1921	1921	1921	0
465	20250424	122000	19185954	1921	1921	1921	1921	0
466	20250424	121900	19185954	1921	1921	1921	1921	0
467	20250424	121800	19185954	1921	1921	1921	1921	0
468	20250424	121700	19185954	1921	1921	1921	1921	0
469	20250424	121600	19185954	1921	1921	1921	1921	0
470	20250424	121500	19185954	1921	1921	1921	1921	0
471	20250424	121400	19185954	1921	1921	1921	1921	0
472	20250424	121300	19185954	1921	1921	1921	1921	0
473	20250424	121200	19185954	1921	1921	1921	1921	0
474	20250424	121100	19185954	1921	1921	1921	1921	0
475	20250424	121000	19185954	1921	1921	1921	1921	0
476	20250424	120900	19185954	1921	1921	1921	1921	0
477	20250424	120800	19185954	1921	1921	1921	1921	0
478	20250424	120700	19185954	1921	1921	1921	1921	0
479	20250424	120600	19185954	1921	1921	1921	1921	0
480	20250424	120500	19185954	1921	1921	1921	1921	0
481	20250424	120400	19185954	1921	1921	1921	1921	0
482	20250424	120300	19185954	1921	1921	1921	1921	0
483	20250424	120200	19185954	1921	1921	1921	1921	0
484	20250424	120100	19185954	1921	1921	1921	1921	15
485	20250424	120000	19157139	1918	1917	1918	1917	16
486	20250424	115900	19126458	1918	1918	1918	1918	0
487	20250424	115800	19126458	1918	1918	1918	1918	100
488	20250424	115700	18934658	1918	1918	1918	1918	0
489	20250424	115600	18934658	1918	1918	1918	1918	0
490	20250424	115500	18934658	1918	1918	1918	1918	0
491	20250424	115400	18934658	1918	1918	1918	1918	0
492	20250424	115300	18934658	1918	1918	1918	1918	0
493	20250424	115200	18934658	1918	1918	1918	1918	0
494	20250424	115100	18934658	1918	1918	1918	1918	0
495	20250424	115000	18934658	1918	1918	1918	1918	1
496	20250424	114900	18932740	1903	1903	1903	1903	0
497	20250424	114800	18932740	1903	1903	1903	1903	0
498	20250424	114700	18932740	1903	1903	1903	1903	0
499	20250424	114600	18932740	1903	1903	1903	1903	941
500	20250424	114500	17142017	1918	1918	1918	1918	1
501	20250424	114400	17140099	1903	1903	1903	1903	7
502	20250424	114300	17126778	1918	1918	1918	1918	0
503	20250424	114200	17126778	1918	1918	1918	1918	0
504	20250424	114100	17126778	1918	1918	1918	1918	1
505	20250424	114000	17124860	1903	1903	1903	1903	0
506	20250424	113900	17124860	1903	1903	1903	1903	0
507	20250424	113800	17124860	1903	1903	1903	1903	5
508	20250424	113700	17115345	1903	1903	1903	1903	6
509	20250424	113600	17103927	1916	1916	1916	1916	0
510	20250424	113500	17103927	1916	1916	1916	1916	0
511	20250424	113400	17103927	1916	1916	1916	1916	0
512	20250424	113300	17103927	1916	1916	1916	1916	0
513	20250424	113200	17103927	1916	1916	1916	1916	0
514	20250424	113100	17103927	1916	1916	1916	1916	0
515	20250424	113000	17103927	1916	1916	1916	1916	0
516	20250424	112900	17103927	1916	1916	1916	1916	0
517	20250424	112800	17103927	1916	1916	1916	1916	0
518	20250424	112700	17103927	1916	1916	1916	1916	0
519	20250424	112600	17103927	1916	1916	1916	1916	0
520	20250424	112500	17103927	1916	1916	1916	1916	0
521	20250424	112400	17103927	1916	1916	1916	1916	0
522	20250424	112300	17103927	1916	1916	1916	1916	0
523	20250424	112200	17103927	1916	1916	1916	1916	0
524	20250424	112100	17103927	1916	1916	1916	1916	0
525	20250424	112000	17103927	1916	1916	1916	1916	1
526	20250424	111900	17102011	1903	1903	1903	1903	0
527	20250424	111800	17102011	1903	1903	1903	1903	0
528	20250424	111700	17102011	1903	1903	1903	1903	0
529	20250424	111600	17102011	1903	1903	1903	1903	8
530	20250424	111500	17086787	1921	1921	1921	1921	0
531	20250424	111400	17086787	1921	1921	1921	1921	0
532	20250424	111300	17086787	1921	1921	1921	1921	0
533	20250424	111200	17086787	1921	1921	1921	1921	0
534	20250424	111100	17086787	1921	1921	1921	1921	0
535	20250424	111000	17086787	1921	1921	1921	1921	0
536	20250424	110900	17086787	1921	1921	1921	1921	0
537	20250424	110800	17086787	1921	1921	1921	1921	0
538	20250424	110700	17086787	1921	1921	1921	1921	0
539	20250424	110600	17086787	1921	1921	1921	1921	0
540	20250424	110500	17086787	1921	1921	1921	1921	0
541	20250424	110400	17086787	1921	1921	1921	1921	0
542	20250424	110300	17086787	1921	1921	1921	1921	0
543	20250424	110200	17086787	1921	1921	1921	1921	0
544	20250424	110100	17086787	1921	1921	1921	1921	0
545	20250424	110000	17086787	1921	1921	1921	1921	0
546	20250424	105900	17086787	1921	1921	1921	1921	0
547	20250424	105800	17086787	1921	1921	1921	1921	0
548	20250424	105700	17086787	1921	1921	1921	1921	1
549	20250424	105600	17084866	1902	1902	1902	1902	0
550	20250424	105500	17084866	1902	1902	1902	1902	0
551	20250424	105400	17084866	1902	1902	1902	1902	0
552	20250424	105300	17084866	1902	1902	1902	1902	0
553	20250424	105200	17084866	1902	1902	1902	1902	0
554	20250424	105100	17084866	1902	1902	1902	1902	9
555	20250424	105000	17067748	1902	1902	1902	1902	0
556	20250424	104900	17067748	1902	1902	1902	1902	0
557	20250424	104800	17067748	1902	1902	1902	1902	0
558	20250424	104700	17067748	1902	1902	1902	1902	30
559	20250424	104600	17010688	1926	1926	1926	1926	0
560	20250424	104500	17010688	1926	1926	1926	1926	0
561	20250424	104400	17010688	1926	1926	1926	1926	0
562	20250424	104300	17010688	1926	1926	1926	1926	0
563	20250424	104200	17010688	1926	1926	1926	1926	0
564	20250424	104100	17010688	1926	1926	1926	1926	0
565	20250424	104000	17010688	1926	1926	1926	1926	0
566	20250424	103900	17010688	1926	1926	1926	1926	0
567	20250424	103800	17010688	1926	1926	1926	1926	0
568	20250424	103700	17010688	1926	1926	1926	1926	0
569	20250424	103600	17010688	1926	1926	1926	1926	0
570	20250424	103500	17010688	1926	1926	1926	1926	0
571	20250424	103400	17010688	1926	1926	1926	1926	0
572	20250424	103300	17010688	1926	1926	1926	1926	0
573	20250424	103200	17010688	1926	1926	1926	1926	0
574	20250424	103100	17010688	1926	1926	1926	1926	0
575	20250424	103000	17010688	1926	1926	1926	1926	0
576	20250424	102900	17010688	1926	1926	1926	1926	0
577	20250424	102800	17010688	1926	1926	1926	1926	0
578	20250424	102700	17010688	1926	1901	1926	1901	16
579	20250424	102600	16980247	1900	1900	1900	1900	0
580	20250424	102500	16980247	1900	1900	1900	1900	0
581	20250424	102400	16980247	1900	1900	1900	1900	0
582	20250424	102300	16980247	1900	1903	1903	1900	300
583	20250424	102200	16410068	1932	1932	1932	1932	0
584	20250424	102100	16410068	1932	1932	1932	1932	0
585	20250424	102000	16410068	1932	1932	1932	1932	0
586	20250424	101900	16410068	1932	1918	1932	1918	20
587	20250424	101800	16371685	1918	1918	1918	1918	0
588	20250424	101700	16371685	1918	1918	1918	1918	0
589	20250424	101600	16371685	1918	1918	1918	1918	0
590	20250424	101500	16371685	1918	1918	1918	1918	0
591	20250424	101400	16371685	1918	1918	1918	1918	0
592	20250424	101300	16371685	1918	1918	1918	1918	0
593	20250424	101200	16371685	1918	1918	1918	1918	0
594	20250424	101100	16371685	1918	1918	1918	1918	0
595	20250424	101000	16371685	1918	1918	1918	1918	1
596	20250424	100900	16369767	1917	1919	1919	1917	492
597	20250424	100800	15425721	1924	1924	1924	1924	0
598	20250424	100700	15425721	1924	1924	1924	1924	0
599	20250424	100600	15425721	1924	1924	1924	1924	0
600	20250424	100500	15425721	1924	1924	1924	1924	0
601	20250424	100400	15425721	1924	1924	1924	1924	0
602	20250424	100300	15425721	1924	1924	1924	1924	0
603	20250424	100200	15425721	1924	1924	1924	1924	93
604	20250424	100100	15246789	1933	1933	1933	1933	0
605	20250424	100000	15246789	1933	1933	1933	1933	0
606	20250424	095900	15246789	1933	1933	1933	1933	0
607	20250424	095800	15246789	1933	1933	1933	1933	0
608	20250424	095700	15246789	1933	1933	1933	1933	0
609	20250424	095600	15246789	1933	1933	1933	1933	0
610	20250424	095500	15246789	1933	1933	1933	1933	0
611	20250424	095400	15246789	1933	1931	1933	1931	700
612	20250424	095300	13894137	1934	1934	1934	1934	0
613	20250424	095200	13894137	1934	1934	1934	1934	0
614	20250424	095100	13894137	1934	1934	1934	1934	0
615	20250424	095000	13894137	1934	1934	1934	1934	0
616	20250424	094900	13894137	1934	1934	1934	1934	0
617	20250424	094800	13894137	1934	1934	1934	1934	0
618	20250424	094700	13894137	1934	1934	1934	1934	0
619	20250424	094600	13894137	1934	1934	1934	1934	0
620	20250424	094500	13894137	1934	1934	1934	1934	0
621	20250424	094400	13894137	1934	1933	1934	1933	10
622	20250424	094300	13874805	1933	1933	1933	1933	2
623	20250424	094200	13870939	1919	1931	1934	1919	604
624	20250424	094100	12710370	1931	1931	1931	1931	0
625	20250424	094000	12710370	1931	1925	1931	1922	4254
626	20250424	093900	4532465	1934	1934	1934	1934	0
627	20250424	093800	4532465	1934	1934	1934	1934	0
628	20250424	093700	4532465	1934	1934	1934	1934	0
629	20250424	093600	4532465	1934	1934	1934	1934	0
630	20250424	093500	4532465	1934	1934	1934	1934	0
631	20250424	093400	4532465	1934	1934	1934	1934	0
632	20250424	093300	4532465	1934	1934	1934	1934	0
633	20250424	093200	4532465	1934	1934	1934	1934	0
634	20250424	093100	4532465	1934	1934	1934	1934	1
635	20250424	093000	4530531	1925	1925	1925	1925	50
636	20250424	092900	4434281	1926	1926	1926	1926	153
637	20250424	092800	4139603	1927	1927	1927	1927	6
638	20250424	092700	4128041	1927	1927	1927	1927	0
639	20250424	092600	4128041	1927	1927	1927	1927	342
640	20250424	092500	3469007	1928	1928	1928	1928	58
641	20250424	092400	3357183	1944	1944	1944	1944	0
642	20250424	092300	3357183	1944	1944	1944	1944	0
643	20250424	092200	3357183	1944	1944	1944	1944	0
644	20250424	092100	3357183	1944	1944	1944	1944	288
645	20250424	092000	2797311	1921	1921	1921	1921	0
646	20250424	091900	2797311	1921	1921	1921	1921	0
647	20250424	091800	2797311	1921	1921	1921	1921	0
648	20250424	091700	2797311	1921	1921	1921	1921	0
649	20250424	091600	2797311	1921	1921	1921	1921	310
650	20250424	091500	2201801	1934	1934	1934	1934	0
651	20250424	091400	2201801	1934	1934	1934	1934	693
652	20250424	091300	861539	1921	1921	1921	1921	100
653	20250424	091200	669439	1951	1951	1951	1951	0
654	20250424	091100	669439	1951	1951	1951	1951	0
655	20250424	091000	669439	1951	1951	1951	1951	25
656	20250424	090900	620664	1951	1951	1951	1951	0
657	20250424	090800	620664	1951	1951	1951	1951	0
658	20250424	090700	620664	1951	1951	1951	1951	0
659	20250424	090600	620664	1951	1951	1951	1951	2
660	20250424	090500	616762	1978	1978	1978	1978	0
661	20250424	090400	616762	1978	1954	1978	1954	13
662	20250424	090300	591312	1921	1954	1954	1921	3
663	20250424	090200	585483	1960	1960	1960	1960	0
664	20250424	090100	585483	1960	1919	1960	1919	6
665	20250424	090000	573887	1913	1912	1913	1901	300