KissMeData/010420/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	183900	180535372	1892	1892	1892	1892	29288
3	20250423	183800	180535372	1892	1892	1892	1892	0
4	20250423	183700	180535372	1892	1892	1892	1892	0
5	20250423	183600	180535372	1892	1892	1892	1892	0
6	20250423	183500	180535372	1892	1892	1892	1892	0
7	20250423	183400	180535372	1892	1892	1892	1892	0
8	20250423	183300	180535372	1892	1892	1892	1892	0
9	20250423	183200	180535372	1892	1892	1892	1892	0
10	20250423	183100	180535372	1892	1892	1892	1892	0
11	20250423	183000	180535372	1892	1892	1892	1892	0
12	20250423	182900	180535372	1892	1892	1892	1892	0
13	20250423	182800	180535372	1892	1892	1892	1892	0
14	20250423	182700	180535372	1892	1892	1892	1892	0
15	20250423	182600	180535372	1892	1892	1892	1892	0
16	20250423	182500	180535372	1892	1892	1892	1892	0
17	20250423	182400	180535372	1892	1892	1892	1892	0
18	20250423	182300	180535372	1892	1892	1892	1892	0
19	20250423	182200	180535372	1892	1892	1892	1892	0
20	20250423	182100	180535372	1892	1892	1892	1892	0
21	20250423	182000	180535372	1892	1892	1892	1892	0
22	20250423	181900	180535372	1892	1892	1892	1892	0
23	20250423	181800	180535372	1892	1892	1892	1892	0
24	20250423	181700	180535372	1892	1892	1892	1892	0
25	20250423	181600	180535372	1892	1892	1892	1892	0
26	20250423	181500	180535372	1892	1892	1892	1892	0
27	20250423	181400	180535372	1892	1892	1892	1892	0
28	20250423	181300	180535372	1892	1892	1892	1892	0
29	20250423	181200	180535372	1892	1892	1892	1892	0
30	20250423	181100	180535372	1892	1892	1892	1892	0
31	20250423	181000	180535372	1892	1892	1892	1892	0
32	20250423	180900	180535372	1892	1892	1892	1892	29288
33	20250423	180800	180535372	1892	1892	1892	1892	0
34	20250423	180700	180535372	1892	1892	1892	1892	0
35	20250423	180600	180535372	1892	1892	1892	1892	0
36	20250423	180500	180535372	1892	1892	1892	1892	0
37	20250423	180400	180535372	1892	1892	1892	1892	0
38	20250423	180300	180535372	1892	1892	1892	1892	0
39	20250423	180200	180535372	1892	1892	1892	1892	0
40	20250423	180100	180535372	1892	1892	1892	1892	0
41	20250423	180000	180535372	1892	1892	1892	1892	0
42	20250423	175900	180535372	1892	1892	1892	1892	0
43	20250423	175800	180535372	1892	1892	1892	1892	0
44	20250423	175700	180535372	1892	1892	1892	1892	0
45	20250423	175600	180535372	1892	1892	1892	1892	0
46	20250423	175500	180535372	1892	1892	1892	1892	0
47	20250423	175400	180535372	1892	1892	1892	1892	0
48	20250423	175300	180535372	1892	1892	1892	1892	0
49	20250423	175200	180535372	1892	1892	1892	1892	0
50	20250423	175100	180535372	1892	1892	1892	1892	0
51	20250423	175000	180535372	1892	1892	1892	1892	0
52	20250423	174900	180535372	1892	1892	1892	1892	0
53	20250423	174800	180535372	1892	1892	1892	1892	0
54	20250423	174700	180535372	1892	1892	1892	1892	0
55	20250423	174600	180535372	1892	1892	1892	1892	0
56	20250423	174500	180535372	1892	1892	1892	1892	0
57	20250423	174400	180535372	1892	1892	1892	1892	0
58	20250423	174300	180535372	1892	1892	1892	1892	0
59	20250423	174200	180535372	1892	1892	1892	1892	0
60	20250423	174100	180535372	1892	1892	1892	1892	0
61	20250423	174000	180535372	1892	1892	1892	1892	0
62	20250423	173900	180535372	1892	1892	1892	1892	29288
63	20250423	173800	180535372	1892	1892	1892	1892	0
64	20250423	173700	180535372	1892	1892	1892	1892	0
65	20250423	173600	180535372	1892	1892	1892	1892	0
66	20250423	173500	180535372	1892	1892	1892	1892	0
67	20250423	173400	180535372	1892	1892	1892	1892	0
68	20250423	173300	180535372	1892	1892	1892	1892	0
69	20250423	173200	180535372	1892	1892	1892	1892	0
70	20250423	173100	180535372	1892	1892	1892	1892	0
71	20250423	173000	180535372	1892	1892	1892	1892	0
72	20250423	172900	180535372	1892	1892	1892	1892	0
73	20250423	172800	180535372	1892	1892	1892	1892	0
74	20250423	172700	180535372	1892	1892	1892	1892	0
75	20250423	172600	180535372	1892	1892	1892	1892	0
76	20250423	172500	180535372	1892	1892	1892	1892	0
77	20250423	172400	180535372	1892	1892	1892	1892	0
78	20250423	172300	180535372	1892	1892	1892	1892	0
79	20250423	172200	180535372	1892	1892	1892	1892	0
80	20250423	172100	180535372	1892	1892	1892	1892	0
81	20250423	172000	180535372	1892	1892	1892	1892	0
82	20250423	171900	180535372	1892	1892	1892	1892	0
83	20250423	171800	180535372	1892	1892	1892	1892	0
84	20250423	171700	180535372	1892	1892	1892	1892	0
85	20250423	171600	180535372	1892	1892	1892	1892	0
86	20250423	171500	180535372	1892	1892	1892	1892	0
87	20250423	171400	180535372	1892	1892	1892	1892	0
88	20250423	171300	180535372	1892	1892	1892	1892	0
89	20250423	171200	180535372	1892	1892	1892	1892	0
90	20250423	171100	180535372	1892	1892	1892	1892	0
91	20250423	171000	180535372	1892	1892	1892	1892	0
92	20250423	170900	180535372	1892	1892	1892	1892	29288
93	20250423	170800	180535372	1892	1892	1892	1892	0
94	20250423	170700	180535372	1892	1892	1892	1892	0
95	20250423	170600	180535372	1892	1892	1892	1892	0
96	20250423	170500	180535372	1892	1892	1892	1892	0
97	20250423	170400	180535372	1892	1892	1892	1892	0
98	20250423	170300	180535372	1892	1892	1892	1892	0
99	20250423	170200	180535372	1892	1892	1892	1892	0
100	20250423	170100	180535372	1892	1892	1892	1892	0
101	20250423	170000	180535372	1892	1892	1892	1892	0
102	20250423	165900	180535372	1892	1892	1892	1892	0
103	20250423	165800	180535372	1892	1892	1892	1892	0
104	20250423	165700	180535372	1892	1892	1892	1892	0
105	20250423	165600	180535372	1892	1892	1892	1892	0
106	20250423	165500	180535372	1892	1892	1892	1892	0
107	20250423	165400	180535372	1892	1892	1892	1892	0
108	20250423	165300	180535372	1892	1892	1892	1892	0
109	20250423	165200	180535372	1892	1892	1892	1892	0
110	20250423	165100	180535372	1892	1892	1892	1892	0
111	20250423	165000	180535372	1892	1892	1892	1892	0
112	20250423	164900	180535372	1892	1892	1892	1892	0
113	20250423	164800	180535372	1892	1892	1892	1892	0
114	20250423	164700	180535372	1892	1892	1892	1892	0
115	20250423	164600	180535372	1892	1892	1892	1892	0
116	20250423	164500	180535372	1892	1892	1892	1892	0
117	20250423	164400	180535372	1892	1892	1892	1892	0
118	20250423	164300	180535372	1892	1892	1892	1892	0
119	20250423	164200	180535372	1892	1892	1892	1892	0
120	20250423	164100	180535372	1892	1892	1892	1892	0
121	20250423	164000	180535372	1892	1892	1892	1892	0
122	20250423	163900	180535372	1892	1892	1892	1892	29288
123	20250423	163800	180535372	1892	1892	1892	1892	0
124	20250423	163700	180535372	1892	1892	1892	1892	0
125	20250423	163600	180535372	1892	1892	1892	1892	0
126	20250423	163500	180535372	1892	1892	1892	1892	0
127	20250423	163400	180535372	1892	1892	1892	1892	0
128	20250423	163300	180535372	1892	1892	1892	1892	0
129	20250423	163200	180535372	1892	1892	1892	1892	0
130	20250423	163100	180535372	1892	1892	1892	1892	0
131	20250423	163000	180535372	1892	1892	1892	1892	0
132	20250423	162900	180535372	1892	1892	1892	1892	0
133	20250423	162800	180535372	1892	1892	1892	1892	0
134	20250423	162700	180535372	1892	1892	1892	1892	0
135	20250423	162600	180535372	1892	1892	1892	1892	0
136	20250423	162500	180535372	1892	1892	1892	1892	0
137	20250423	162400	180535372	1892	1892	1892	1892	0
138	20250423	162300	180535372	1892	1892	1892	1892	0
139	20250423	162200	180535372	1892	1892	1892	1892	0
140	20250423	162100	180535372	1892	1892	1892	1892	0
141	20250423	162000	180535372	1892	1892	1892	1892	0
142	20250423	161900	180535372	1892	1892	1892	1892	0
143	20250423	161800	180535372	1892	1892	1892	1892	0
144	20250423	161700	180535372	1892	1892	1892	1892	0
145	20250423	161600	180535372	1892	1892	1892	1892	0
146	20250423	161500	180535372	1892	1892	1892	1892	0
147	20250423	161400	180535372	1892	1892	1892	1892	0
148	20250423	161300	180535372	1892	1892	1892	1892	0
149	20250423	161200	180535372	1892	1892	1892	1892	0
150	20250423	161100	180535372	1892	1892	1892	1892	0
151	20250423	161000	180535372	1892	1892	1892	1892	0
152	20250423	160900	180535372	1892	1892	1892	1892	29288
153	20250423	160800	180535372	1892	1892	1892	1892	0
154	20250423	160700	180535372	1892	1892	1892	1892	0
155	20250423	160600	180535372	1892	1892	1892	1892	0
156	20250423	160500	180535372	1892	1892	1892	1892	0
157	20250423	160400	180535372	1892	1892	1892	1892	0
158	20250423	160300	180535372	1892	1892	1892	1892	0
159	20250423	160200	180535372	1892	1892	1892	1892	0
160	20250423	160100	180535372	1892	1892	1892	1892	0
161	20250423	160000	180535372	1892	1892	1892	1892	0
162	20250423	155900	180535372	1892	1892	1892	1892	0
163	20250423	155800	180535372	1892	1892	1892	1892	0
164	20250423	155700	180535372	1892	1892	1892	1892	0
165	20250423	155600	180535372	1892	1892	1892	1892	0
166	20250423	155500	180535372	1892	1892	1892	1892	0
167	20250423	155400	180535372	1892	1892	1892	1892	0
168	20250423	155300	180535372	1892	1892	1892	1892	0
169	20250423	155200	180535372	1892	1892	1892	1892	0
170	20250423	155100	180535372	1892	1892	1892	1892	0
171	20250423	155000	180535372	1892	1892	1892	1892	0
172	20250423	154900	180535372	1892	1892	1892	1892	0
173	20250423	154800	180535372	1892	1892	1892	1892	0
174	20250423	154700	180535372	1892	1892	1892	1892	0
175	20250423	154600	180535372	1892	1892	1892	1892	0
176	20250423	154500	180535372	1892	1892	1892	1892	0
177	20250423	154400	180535372	1892	1892	1892	1892	0
178	20250423	154300	180535372	1892	1892	1892	1892	0
179	20250423	154200	180535372	1892	1892	1892	1892	0
180	20250423	154100	180535372	1892	1892	1892	1892	0
181	20250423	154000	180535372	1892	1892	1892	1892	0
182	20250423	153900	180535372	1892	1892	1892	1892	29288
183	20250423	153800	180535372	1892	1892	1892	1892	0
184	20250423	153700	180535372	1892	1892	1892	1892	0
185	20250423	153600	180535372	1892	1892	1892	1892	0
186	20250423	153500	180535372	1892	1892	1892	1892	0
187	20250423	153400	180535372	1892	1892	1892	1892	0
188	20250423	153300	180535372	1892	1892	1892	1892	0
189	20250423	153200	180535372	1892	1892	1892	1892	0
190	20250423	153100	180535372	1892	1892	1892	1892	0
191	20250423	153000	180535372	1892	1892	1892	1892	29288
192	20250423	152900	125122476	1892	1892	1892	1892	0
193	20250423	152800	125122476	1892	1892	1892	1892	0
194	20250423	152700	125122476	1892	1892	1892	1892	0
195	20250423	152600	125122476	1892	1892	1892	1892	0
196	20250423	152500	125122476	1892	1892	1892	1892	0
197	20250423	152400	125122476	1892	1892	1892	1892	0
198	20250423	152300	125122476	1892	1892	1892	1892	0
199	20250423	152200	125122476	1892	1892	1892	1892	0
200	20250423	152100	125122476	1892	1892	1892	1892	0
201	20250423	152000	125122476	1892	1892	1892	1892	0
202	20250423	151900	125122476	1892	1892	1892	1892	10000
203	20250423	151800	106202476	1892	1892	1892	1892	0
204	20250423	151700	106202476	1892	1892	1892	1892	0
205	20250423	151600	106202476	1892	1892	1892	1892	0
206	20250423	151500	106202476	1892	1892	1892	1892	0
207	20250423	151400	106202476	1892	1892	1892	1892	0
208	20250423	151300	106202476	1892	1892	1892	1892	0
209	20250423	151200	106202476	1892	1892	1892	1892	2000
210	20250423	151100	102418476	1893	1893	1893	1893	0
211	20250423	151000	102418476	1893	1893	1893	1893	0
212	20250423	150900	102418476	1893	1893	1893	1893	0
213	20250423	150800	102418476	1893	1893	1893	1893	6
214	20250423	150700	102407118	1892	1892	1892	1892	0
215	20250423	150600	102407118	1892	1892	1892	1892	0
216	20250423	150500	102407118	1892	1892	1892	1892	0
217	20250423	150400	102407118	1892	1892	1892	1892	0
218	20250423	150300	102407118	1892	1892	1892	1892	0
219	20250423	150200	102407118	1892	1892	1892	1892	5
220	20250423	150100	102397658	1892	1892	1892	1892	0
221	20250423	150000	102397658	1892	1892	1892	1892	0
222	20250423	145900	102397658	1892	1892	1892	1892	0
223	20250423	145800	102397658	1892	1892	1892	1892	0
224	20250423	145700	102397658	1892	1892	1892	1892	0
225	20250423	145600	102397658	1892	1892	1892	1892	0
226	20250423	145500	102397658	1892	1892	1892	1892	0
227	20250423	145400	102397658	1892	1892	1892	1892	0
228	20250423	145300	102397658	1892	1892	1892	1892	0
229	20250423	145200	102397658	1892	1892	1892	1892	0
230	20250423	145100	102397658	1892	1892	1892	1892	62
231	20250423	145000	102280354	1892	1892	1892	1892	0
232	20250423	144900	102280354	1892	1892	1892	1892	4000
233	20250423	144800	94712354	1893	1893	1893	1893	0
234	20250423	144700	94712354	1893	1893	1893	1893	0
235	20250423	144600	94712354	1893	1893	1893	1893	0
236	20250423	144500	94712354	1893	1893	1893	1893	0
237	20250423	144400	94712354	1893	1893	1893	1893	0
238	20250423	144300	94712354	1893	1893	1893	1893	0
239	20250423	144200	94712354	1893	1893	1893	1893	1
240	20250423	144100	94710461	1893	1893	1893	1893	0
241	20250423	144000	94710461	1893	1892	1893	1892	593
242	20250423	143900	93588469	1893	1893	1893	1893	0
243	20250423	143800	93588469	1893	1893	1893	1893	0
244	20250423	143700	93588469	1893	1893	1893	1893	0
245	20250423	143600	93588469	1893	1893	1893	1893	0
246	20250423	143500	93588469	1893	1893	1893	1893	0
247	20250423	143400	93588469	1893	1893	1893	1893	0
248	20250423	143300	93588469	1893	1893	1893	1893	0
249	20250423	143200	93588469	1893	1893	1893	1893	100
250	20250423	143100	93399169	1892	1892	1892	1892	0
251	20250423	143000	93399169	1892	1892	1892	1892	0
252	20250423	142900	93399169	1892	1892	1892	1892	0
253	20250423	142800	93399169	1892	1892	1892	1892	0
254	20250423	142700	93399169	1892	1892	1892	1892	0
255	20250423	142600	93399169	1892	1892	1892	1892	0
256	20250423	142500	93399169	1892	1892	1892	1892	0
257	20250423	142400	93399169	1892	1892	1892	1892	0
258	20250423	142300	93399169	1892	1892	1892	1892	432
259	20250423	142200	92581825	1892	1893	1893	1892	229
260	20250423	142100	92148556	1893	1893	1893	1893	0
261	20250423	142000	92148556	1893	1893	1893	1893	0
262	20250423	141900	92148556	1893	1893	1893	1893	0
263	20250423	141800	92148556	1893	1893	1893	1893	36
264	20250423	141700	92080408	1893	1893	1893	1893	0
265	20250423	141600	92080408	1893	1893	1893	1893	0
266	20250423	141500	92080408	1893	1893	1893	1893	51
267	20250423	141400	91983865	1892	1892	1892	1892	0
268	20250423	141300	91983865	1892	1892	1892	1892	0
269	20250423	141200	91983865	1892	1892	1892	1892	0
270	20250423	141100	91983865	1892	1892	1892	1892	0
271	20250423	141000	91983865	1892	1892	1892	1892	0
272	20250423	140900	91983865	1892	1892	1892	1892	0
273	20250423	140800	91983865	1892	1892	1892	1892	0
274	20250423	140700	91983865	1892	1892	1892	1892	0
275	20250423	140600	91983865	1892	1892	1892	1892	0
276	20250423	140500	91983865	1892	1892	1892	1892	0
277	20250423	140400	91983865	1892	1892	1892	1892	0
278	20250423	140300	91983865	1892	1892	1892	1892	500
279	20250423	140200	91037865	1892	1892	1892	1892	0
280	20250423	140100	91037865	1892	1892	1892	1892	0
281	20250423	140000	91037865	1892	1892	1892	1892	0
282	20250423	135900	91037865	1892	1892	1892	1892	0
283	20250423	135800	91037865	1892	1892	1892	1892	449
284	20250423	135700	90188357	1893	1893	1893	1893	0
285	20250423	135600	90188357	1893	1893	1893	1893	36
286	20250423	135500	90120209	1892	1892	1892	1892	0
287	20250423	135400	90120209	1892	1892	1892	1892	0
288	20250423	135300	90120209	1892	1892	1892	1892	0
289	20250423	135200	90120209	1892	1892	1892	1892	0
290	20250423	135100	90120209	1892	1892	1892	1892	0
291	20250423	135000	90120209	1892	1892	1892	1892	0
292	20250423	134900	90120209	1892	1892	1892	1892	0
293	20250423	134800	90120209	1892	1892	1892	1892	0
294	20250423	134700	90120209	1892	1892	1892	1892	0
295	20250423	134600	90120209	1892	1892	1892	1892	0
296	20250423	134500	90120209	1892	1892	1892	1892	0
297	20250423	134400	90120209	1892	1892	1892	1892	0
298	20250423	134300	90120209	1892	1892	1892	1892	0
299	20250423	134200	90120209	1892	1892	1892	1892	0
300	20250423	134100	90120209	1892	1892	1892	1892	0
301	20250423	134000	90120209	1892	1892	1892	1892	0
302	20250423	133900	90120209	1892	1892	1892	1892	927
303	20250423	133800	88366325	1893	1893	1893	1893	0
304	20250423	133700	88366325	1893	1893	1893	1893	0
305	20250423	133600	88366325	1893	1893	1893	1893	0
306	20250423	133500	88366325	1893	1893	1893	1893	0
307	20250423	133400	88366325	1893	1893	1893	1893	36
308	20250423	133300	88298177	1893	1893	1893	1893	0
309	20250423	133200	88298177	1893	1893	1893	1893	1
310	20250423	133100	88296284	1892	1892	1892	1892	0
311	20250423	133000	88296284	1892	1892	1892	1892	0
312	20250423	132900	88296284	1892	1892	1892	1892	40
313	20250423	132800	88220604	1892	1892	1892	1892	0
314	20250423	132700	88220604	1892	1892	1892	1892	0
315	20250423	132600	88220604	1892	1892	1892	1892	0
316	20250423	132500	88220604	1892	1892	1892	1892	0
317	20250423	132400	88220604	1892	1892	1892	1892	0
318	20250423	132300	88220604	1892	1892	1892	1892	0
319	20250423	132200	88220604	1892	1893	1893	1892	102
320	20250423	132100	88027520	1893	1893	1893	1893	0
321	20250423	132000	88027520	1893	1893	1893	1893	0
322	20250423	131900	88027520	1893	1893	1893	1893	0
323	20250423	131800	88027520	1893	1893	1893	1893	53
324	20250423	131700	87927191	1893	1893	1893	1893	0
325	20250423	131600	87927191	1893	1893	1893	1893	0
326	20250423	131500	87927191	1893	1893	1893	1893	0
327	20250423	131400	87927191	1893	1893	1893	1893	0
328	20250423	131300	87927191	1893	1893	1893	1893	0
329	20250423	131200	87927191	1893	1893	1893	1893	37
330	20250423	131100	87857150	1893	1893	1893	1893	0
331	20250423	131000	87857150	1893	1893	1893	1893	0
332	20250423	130900	87857150	1893	1893	1893	1893	0
333	20250423	130800	87857150	1893	1893	1893	1893	0
334	20250423	130700	87857150	1893	1893	1893	1893	0
335	20250423	130600	87857150	1893	1893	1893	1893	0
336	20250423	130500	87857150	1893	1893	1893	1893	0
337	20250423	130400	87857150	1893	1893	1893	1893	0
338	20250423	130300	87857150	1893	1893	1893	1893	0
339	20250423	130200	87857150	1893	1893	1893	1893	0
340	20250423	130100	87857150	1893	1893	1893	1893	0
341	20250423	130000	87857150	1893	1893	1893	1893	0
342	20250423	125900	87857150	1893	1893	1893	1893	0
343	20250423	125800	87857150	1893	1893	1893	1893	0
344	20250423	125700	87857150	1893	1893	1893	1893	0
345	20250423	125600	87857150	1893	1893	1893	1893	0
346	20250423	125500	87857150	1893	1893	1893	1893	0
347	20250423	125400	87857150	1893	1893	1893	1893	0
348	20250423	125300	87857150	1893	1893	1893	1893	0
349	20250423	125200	87857150	1893	1893	1893	1893	1
350	20250423	125100	87855257	1893	1893	1893	1893	0
351	20250423	125000	87855257	1893	1893	1893	1893	37
352	20250423	124900	87785216	1892	1892	1892	1892	0
353	20250423	124800	87785216	1892	1892	1892	1892	0
354	20250423	124700	87785216	1892	1892	1892	1892	0
355	20250423	124600	87785216	1892	1892	1892	1892	1
356	20250423	124500	87783324	1893	1893	1893	1893	0
357	20250423	124400	87783324	1893	1893	1893	1893	10
358	20250423	124300	87764394	1892	1892	1892	1892	0
359	20250423	124200	87764394	1892	1892	1892	1892	0
360	20250423	124100	87764394	1892	1892	1892	1892	0
361	20250423	124000	87764394	1892	1892	1892	1892	0
362	20250423	123900	87764394	1892	1892	1892	1892	1
363	20250423	123800	87762502	1893	1893	1893	1893	0
364	20250423	123700	87762502	1893	1893	1893	1893	0
365	20250423	123600	87762502	1893	1893	1893	1893	0
366	20250423	123500	87762502	1893	1893	1893	1893	0
367	20250423	123400	87762502	1893	1893	1893	1893	0
368	20250423	123300	87762502	1893	1893	1893	1893	0
369	20250423	123200	87762502	1893	1893	1893	1893	0
370	20250423	123100	87762502	1893	1893	1893	1893	0
371	20250423	123000	87762502	1893	1893	1893	1893	0
372	20250423	122900	87762502	1893	1893	1893	1893	0
373	20250423	122800	87762502	1893	1893	1893	1893	37
374	20250423	122700	87692461	1892	1892	1892	1892	0
375	20250423	122600	87692461	1892	1892	1892	1892	0
376	20250423	122500	87692461	1892	1892	1892	1892	1
377	20250423	122400	87690569	1892	1893	1893	1892	6
378	20250423	122300	87679216	1893	1893	1893	1893	100
379	20250423	122200	87489916	1892	1892	1892	1892	2634
380	20250423	122100	82506388	1892	1892	1892	1892	0
381	20250423	122000	82506388	1892	1892	1892	1892	0
382	20250423	121900	82506388	1892	1892	1892	1892	0
383	20250423	121800	82506388	1892	1892	1892	1892	0
384	20250423	121700	82506388	1892	1892	1892	1892	100
385	20250423	121600	82317188	1891	1891	1891	1891	0
386	20250423	121500	82317188	1891	1891	1891	1891	300
387	20250423	121400	81749888	1892	1892	1892	1892	0
388	20250423	121300	81749888	1892	1892	1892	1892	0
389	20250423	121200	81749888	1892	1892	1892	1892	0
390	20250423	121100	81749888	1892	1892	1892	1892	0
391	20250423	121000	81749888	1892	1892	1892	1892	0
392	20250423	120900	81749888	1892	1892	1892	1892	0
393	20250423	120800	81749888	1892	1892	1892	1892	0
394	20250423	120700	81749888	1892	1892	1892	1892	0
395	20250423	120600	81749888	1892	1892	1892	1892	37
396	20250423	120500	81679884	1892	1892	1892	1892	0
397	20250423	120400	81679884	1892	1892	1892	1892	0
398	20250423	120300	81679884	1892	1892	1892	1892	0
399	20250423	120200	81679884	1892	1892	1892	1892	1
400	20250423	120100	81677992	1892	1892	1892	1892	0
401	20250423	120000	81677992	1892	1892	1892	1892	100
402	20250423	115900	81488792	1891	1891	1891	1891	70
403	20250423	115800	81356422	1892	1892	1892	1892	0
404	20250423	115700	81356422	1892	1892	1892	1892	0
405	20250423	115600	81356422	1892	1892	1892	1892	0
406	20250423	115500	81356422	1892	1892	1892	1892	0
407	20250423	115400	81356422	1892	1892	1892	1892	0
408	20250423	115300	81356422	1892	1892	1892	1892	0
409	20250423	115200	81356422	1892	1892	1892	1892	0
410	20250423	115100	81356422	1892	1892	1892	1892	0
411	20250423	115000	81356422	1892	1892	1892	1892	0
412	20250423	114900	81356422	1892	1892	1892	1892	0
413	20250423	114800	81356422	1892	1892	1892	1892	0
414	20250423	114700	81356422	1892	1892	1892	1892	0
415	20250423	114600	81356422	1892	1892	1892	1892	0
416	20250423	114500	81356422	1892	1892	1892	1892	0
417	20250423	114400	81356422	1892	1892	1892	1892	37
418	20250423	114300	81286418	1892	1892	1892	1892	0
419	20250423	114200	81286418	1892	1892	1892	1892	0
420	20250423	114100	81286418	1892	1892	1892	1892	0
421	20250423	114000	81286418	1892	1892	1892	1892	100
422	20250423	113900	81097218	1891	1891	1891	1891	0
423	20250423	113800	81097218	1891	1891	1891	1891	0
424	20250423	113700	81097218	1891	1891	1891	1891	100
425	20250423	113600	80908118	1892	1892	1892	1892	0
426	20250423	113500	80908118	1892	1892	1892	1892	0
427	20250423	113400	80908118	1892	1892	1892	1892	0
428	20250423	113300	80908118	1892	1892	1892	1892	0
429	20250423	113200	80908118	1892	1892	1892	1892	1
430	20250423	113100	80906226	1892	1892	1892	1892	0
431	20250423	113000	80906226	1892	1892	1892	1892	0
432	20250423	112900	80906226	1892	1892	1892	1892	0
433	20250423	112800	80906226	1892	1892	1892	1892	0
434	20250423	112700	80906226	1892	1892	1892	1892	0
435	20250423	112600	80906226	1892	1892	1892	1892	0
436	20250423	112500	80906226	1892	1892	1892	1892	0
437	20250423	112400	80906226	1892	1892	1892	1892	0
438	20250423	112300	80906226	1892	1892	1892	1892	0
439	20250423	112200	80906226	1892	1892	1892	1892	37
440	20250423	112100	80836222	1892	1892	1892	1892	0
441	20250423	112000	80836222	1892	1892	1892	1892	0
442	20250423	111900	80836222	1892	1892	1892	1892	0
443	20250423	111800	80836222	1892	1892	1892	1892	0
444	20250423	111700	80836222	1892	1892	1892	1892	0
445	20250423	111600	80836222	1892	1892	1892	1892	0
446	20250423	111500	80836222	1892	1892	1892	1892	0
447	20250423	111400	80836222	1892	1892	1892	1892	0
448	20250423	111300	80836222	1892	1891	1892	1891	212
449	20250423	111200	80435230	1892	1892	1892	1892	1
450	20250423	111100	80433338	1892	1892	1892	1892	0
451	20250423	111000	80433338	1892	1892	1892	1892	100
452	20250423	110900	80244138	1891	1891	1891	1891	290
453	20250423	110800	79695748	1892	1892	1892	1892	0
454	20250423	110700	79695748	1892	1892	1892	1892	0
455	20250423	110600	79695748	1892	1892	1892	1892	0
456	20250423	110500	79695748	1892	1892	1892	1892	0
457	20250423	110400	79695748	1892	1892	1892	1892	0
458	20250423	110300	79695748	1892	1892	1892	1892	0
459	20250423	110200	79695748	1892	1892	1892	1892	112
460	20250423	110100	79483844	1892	1892	1892	1892	0
461	20250423	110000	79483844	1892	1892	1892	1892	37
462	20250423	105900	79413840	1892	1892	1892	1892	0
463	20250423	105800	79413840	1892	1892	1892	1892	0
464	20250423	105700	79413840	1892	1892	1892	1892	0
465	20250423	105600	79413840	1892	1892	1892	1892	0
466	20250423	105500	79413840	1892	1892	1892	1892	1100
467	20250423	105400	77332640	1892	1892	1892	1892	0
468	20250423	105300	77332640	1892	1892	1892	1892	0
469	20250423	105200	77332640	1892	1892	1892	1892	0
470	20250423	105100	77332640	1892	1892	1892	1892	0
471	20250423	105000	77332640	1892	1892	1892	1892	924
472	20250423	104900	75584432	1892	1892	1892	1892	0
473	20250423	104800	75584432	1892	1892	1892	1892	0
474	20250423	104700	75584432	1892	1892	1892	1892	0
475	20250423	104600	75584432	1892	1892	1892	1892	0
476	20250423	104500	75584432	1892	1892	1892	1892	0
477	20250423	104400	75584432	1892	1892	1892	1892	100
478	20250423	104300	75395232	1892	1892	1892	1892	0
479	20250423	104200	75395232	1892	1892	1892	1892	0
480	20250423	104100	75395232	1892	1892	1892	1892	0
481	20250423	104000	75395232	1892	1892	1892	1892	0
482	20250423	103900	75395232	1892	1892	1892	1892	0
483	20250423	103800	75395232	1892	1892	1892	1892	37
484	20250423	103700	75325228	1892	1892	1892	1892	0
485	20250423	103600	75325228	1892	1892	1892	1892	0
486	20250423	103500	75325228	1892	1892	1892	1892	0
487	20250423	103400	75325228	1892	1892	1892	1892	0
488	20250423	103300	75325228	1892	1892	1892	1892	0
489	20250423	103200	75325228	1892	1892	1892	1892	0
490	20250423	103100	75325228	1892	1892	1892	1892	0
491	20250423	103000	75325228	1892	1892	1892	1892	0
492	20250423	102900	75325228	1892	1892	1892	1892	0
493	20250423	102800	75325228	1892	1892	1892	1892	0
494	20250423	102700	75325228	1892	1892	1892	1892	0
495	20250423	102600	75325228	1892	1892	1892	1892	0
496	20250423	102500	75325228	1892	1892	1892	1892	0
497	20250423	102400	75325228	1892	1892	1892	1892	0
498	20250423	102300	75325228	1892	1892	1892	1892	1105
499	20250423	102200	73234568	1892	1892	1892	1892	1
500	20250423	102100	73232676	1892	1892	1892	1892	0
501	20250423	102000	73232676	1892	1892	1892	1892	0
502	20250423	101900	73232676	1892	1892	1892	1892	0
503	20250423	101800	73232676	1892	1892	1892	1892	0
504	20250423	101700	73232676	1892	1892	1892	1892	0
505	20250423	101600	73232676	1892	1892	1892	1892	37
506	20250423	101500	73162672	1892	1892	1892	1892	11
507	20250423	101400	73141860	1892	1892	1892	1892	0
508	20250423	101300	73141860	1892	1892	1892	1892	0
509	20250423	101200	73141860	1892	1892	1892	1892	0
510	20250423	101100	73141860	1892	1892	1892	1892	0
511	20250423	101000	73141860	1892	1892	1892	1892	50
512	20250423	100900	73047260	1892	1892	1892	1892	0
513	20250423	100800	73047260	1892	1892	1892	1892	0
514	20250423	100700	73047260	1892	1892	1892	1892	0
515	20250423	100600	73047260	1892	1892	1892	1892	0
516	20250423	100500	73047260	1892	1892	1892	1892	290
517	20250423	100400	72498580	1892	1892	1892	1892	0
518	20250423	100300	72498580	1892	1892	1892	1892	0
519	20250423	100200	72498580	1892	1892	1892	1892	1
520	20250423	100100	72496688	1892	1892	1892	1892	0
521	20250423	100000	72496688	1892	1892	1892	1892	0
522	20250423	095900	72496688	1892	1892	1892	1892	0
523	20250423	095800	72496688	1892	1892	1892	1892	0
524	20250423	095700	72496688	1892	1892	1892	1892	100
525	20250423	095600	72307488	1891	1891	1891	1891	100
526	20250423	095500	72118388	1892	1892	1892	1892	0
527	20250423	095400	72118388	1892	1892	1892	1892	37
528	20250423	095300	72048384	1892	1892	1892	1892	5687
529	20250423	095200	61288580	1892	1892	1892	1892	0
530	20250423	095100	61288580	1892	1892	1892	1892	0
531	20250423	095000	61288580	1892	1892	1892	1892	0
532	20250423	094900	61288580	1892	1892	1892	1892	0
533	20250423	094800	61288580	1892	1892	1892	1892	0
534	20250423	094700	61288580	1892	1892	1892	1892	0
535	20250423	094600	61288580	1892	1892	1892	1892	0
536	20250423	094500	61288580	1892	1892	1892	1892	0
537	20250423	094400	61288580	1892	1892	1892	1892	0
538	20250423	094300	61288580	1892	1892	1892	1892	0
539	20250423	094200	61288580	1892	1892	1892	1892	0
540	20250423	094100	61288580	1892	1892	1892	1892	0
541	20250423	094000	61288580	1892	1892	1892	1892	100
542	20250423	093900	61099380	1891	1891	1891	1891	0
543	20250423	093800	61099380	1891	1891	1891	1891	131
544	20250423	093700	60851659	1892	1892	1892	1892	0
545	20250423	093600	60851659	1892	1892	1892	1892	0
546	20250423	093500	60851659	1892	1892	1892	1892	130
547	20250423	093400	60605699	1892	1892	1892	1892	400
548	20250423	093300	59848899	1892	1892	1892	1892	0
549	20250423	093200	59848899	1892	1892	1892	1892	37
550	20250423	093100	59778895	1891	1891	1891	1891	0
551	20250423	093000	59778895	1891	1891	1891	1891	56
552	20250423	092900	59672999	1891	1891	1891	1891	0
553	20250423	092800	59672999	1891	1891	1891	1891	0
554	20250423	092700	59672999	1891	1891	1891	1891	7094
555	20250423	092600	46258245	1891	1891	1891	1891	1000
556	20250423	092500	44367245	1891	1891	1891	1891	4526
557	20250423	092400	35808579	1891	1891	1891	1891	0
558	20250423	092300	35808579	1891	1891	1891	1891	0
559	20250423	092200	35808579	1891	1891	1891	1891	1
560	20250423	092100	35806688	1890	1890	1890	1890	200
561	20250423	092000	35428688	1890	1890	1890	1890	8
562	20250423	091900	35413568	1890	1890	1890	1890	0
563	20250423	091800	35413568	1890	1890	1890	1890	505
564	20250423	091700	34459118	1890	1890	1890	1890	0
565	20250423	091600	34459118	1890	1890	1890	1890	0
566	20250423	091500	34459118	1890	1890	1890	1890	0
567	20250423	091400	34459118	1890	1890	1890	1890	1200
568	20250423	091300	32191118	1890	1890	1890	1890	0
569	20250423	091200	32191118	1890	1890	1890	1890	0
570	20250423	091100	32191118	1890	1890	1890	1890	0
571	20250423	091000	32191118	1890	1890	1890	1890	466
572	20250423	090900	31310378	1890	1890	1890	1890	100
573	20250423	090800	31121378	1891	1891	1891	1891	0
574	20250423	090700	31121378	1891	1891	1891	1891	0
575	20250423	090600	31121378	1891	1891	1891	1891	528
576	20250423	090500	30122930	1891	1890	1891	1890	1001
577	20250423	090400	28230040	1890	1890	1890	1890	0
578	20250423	090300	28230040	1890	1890	1890	1890	9168
579	20250423	090200	10902520	1891	1890	1891	1890	1002
580	20250423	090100	9007740	1890	1890	1890	1890	0
581	20250423	090000	9007740	1890	1890	1890	1890	4766