KissMeData/344860/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	205800	74638195	1898	1898	1898	1898	1497
3	20250423	205700	74638195	1898	1898	1898	1898	0
4	20250423	205600	74638195	1898	1898	1898	1898	0
5	20250423	205500	74638195	1898	1898	1898	1898	0
6	20250423	205400	74638195	1898	1898	1898	1898	0
7	20250423	205300	74638195	1898	1898	1898	1898	0
8	20250423	205200	74638195	1898	1898	1898	1898	0
9	20250423	205100	74638195	1898	1898	1898	1898	0
10	20250423	205000	74638195	1898	1898	1898	1898	0
11	20250423	204900	74638195	1898	1898	1898	1898	0
12	20250423	204800	74638195	1898	1898	1898	1898	0
13	20250423	204700	74638195	1898	1898	1898	1898	0
14	20250423	204600	74638195	1898	1898	1898	1898	0
15	20250423	204500	74638195	1898	1898	1898	1898	0
16	20250423	204400	74638195	1898	1898	1898	1898	0
17	20250423	204300	74638195	1898	1898	1898	1898	0
18	20250423	204200	74638195	1898	1898	1898	1898	0
19	20250423	204100	74638195	1898	1898	1898	1898	0
20	20250423	204000	74638195	1898	1898	1898	1898	0
21	20250423	203900	74638195	1898	1898	1898	1898	0
22	20250423	203800	74638195	1898	1898	1898	1898	0
23	20250423	203700	74638195	1898	1898	1898	1898	0
24	20250423	203600	74638195	1898	1898	1898	1898	0
25	20250423	203500	74638195	1898	1898	1898	1898	0
26	20250423	203400	74638195	1898	1898	1898	1898	0
27	20250423	203300	74638195	1898	1898	1898	1898	0
28	20250423	203200	74638195	1898	1898	1898	1898	0
29	20250423	203100	74638195	1898	1898	1898	1898	0
30	20250423	203000	74638195	1898	1898	1898	1898	0
31	20250423	202900	74638195	1898	1898	1898	1898	0
32	20250423	202800	74638195	1898	1898	1898	1898	1497
33	20250423	202700	74638195	1898	1898	1898	1898	0
34	20250423	202600	74638195	1898	1898	1898	1898	0
35	20250423	202500	74638195	1898	1898	1898	1898	0
36	20250423	202400	74638195	1898	1898	1898	1898	0
37	20250423	202300	74638195	1898	1898	1898	1898	0
38	20250423	202200	74638195	1898	1898	1898	1898	0
39	20250423	202100	74638195	1898	1898	1898	1898	0
40	20250423	202000	74638195	1898	1898	1898	1898	0
41	20250423	201900	74638195	1898	1898	1898	1898	0
42	20250423	201800	74638195	1898	1898	1898	1898	0
43	20250423	201700	74638195	1898	1898	1898	1898	0
44	20250423	201600	74638195	1898	1898	1898	1898	0
45	20250423	201500	74638195	1898	1898	1898	1898	0
46	20250423	201400	74638195	1898	1898	1898	1898	0
47	20250423	201300	74638195	1898	1898	1898	1898	0
48	20250423	201200	74638195	1898	1898	1898	1898	0
49	20250423	201100	74638195	1898	1898	1898	1898	0
50	20250423	201000	74638195	1898	1898	1898	1898	0
51	20250423	200900	74638195	1898	1898	1898	1898	0
52	20250423	200800	74638195	1898	1898	1898	1898	0
53	20250423	200700	74638195	1898	1898	1898	1898	0
54	20250423	200600	74638195	1898	1898	1898	1898	0
55	20250423	200500	74638195	1898	1898	1898	1898	0
56	20250423	200400	74638195	1898	1898	1898	1898	0
57	20250423	200300	74638195	1898	1898	1898	1898	0
58	20250423	200200	74638195	1898	1898	1898	1898	0
59	20250423	200100	74638195	1898	1898	1898	1898	0
60	20250423	200000	74638195	1898	1898	1898	1898	0
61	20250423	195900	74638195	1898	1898	1898	1898	0
62	20250423	195800	74638195	1898	1898	1898	1898	1497
63	20250423	195700	74638195	1898	1898	1898	1898	0
64	20250423	195600	74638195	1898	1898	1898	1898	0
65	20250423	195500	74638195	1898	1898	1898	1898	0
66	20250423	195400	74638195	1898	1898	1898	1898	0
67	20250423	195300	74638195	1898	1898	1898	1898	0
68	20250423	195200	74638195	1898	1898	1898	1898	0
69	20250423	195100	74638195	1898	1898	1898	1898	0
70	20250423	195000	74638195	1898	1898	1898	1898	0
71	20250423	194900	74638195	1898	1898	1898	1898	0
72	20250423	194800	74638195	1898	1898	1898	1898	0
73	20250423	194700	74638195	1898	1898	1898	1898	0
74	20250423	194600	74638195	1898	1898	1898	1898	0
75	20250423	194500	74638195	1898	1898	1898	1898	0
76	20250423	194400	74638195	1898	1898	1898	1898	0
77	20250423	194300	74638195	1898	1898	1898	1898	0
78	20250423	194200	74638195	1898	1898	1898	1898	0
79	20250423	194100	74638195	1898	1898	1898	1898	0
80	20250423	194000	74638195	1898	1898	1898	1898	0
81	20250423	193900	74638195	1898	1898	1898	1898	0
82	20250423	193800	74638195	1898	1898	1898	1898	0
83	20250423	193700	74638195	1898	1898	1898	1898	0
84	20250423	193600	74638195	1898	1898	1898	1898	0
85	20250423	193500	74638195	1898	1898	1898	1898	0
86	20250423	193400	74638195	1898	1898	1898	1898	0
87	20250423	193300	74638195	1898	1898	1898	1898	0
88	20250423	193200	74638195	1898	1898	1898	1898	0
89	20250423	193100	74638195	1898	1898	1898	1898	0
90	20250423	193000	74638195	1898	1898	1898	1898	0
91	20250423	192900	74638195	1898	1898	1898	1898	0
92	20250423	192800	74638195	1898	1898	1898	1898	1497
93	20250423	192700	74638195	1898	1898	1898	1898	0
94	20250423	192600	74638195	1898	1898	1898	1898	0
95	20250423	192500	74638195	1898	1898	1898	1898	0
96	20250423	192400	74638195	1898	1898	1898	1898	0
97	20250423	192300	74638195	1898	1898	1898	1898	0
98	20250423	192200	74638195	1898	1898	1898	1898	0
99	20250423	192100	74638195	1898	1898	1898	1898	0
100	20250423	192000	74638195	1898	1898	1898	1898	0
101	20250423	191900	74638195	1898	1898	1898	1898	0
102	20250423	191800	74638195	1898	1898	1898	1898	0
103	20250423	191700	74638195	1898	1898	1898	1898	0
104	20250423	191600	74638195	1898	1898	1898	1898	0
105	20250423	191500	74638195	1898	1898	1898	1898	0
106	20250423	191400	74638195	1898	1898	1898	1898	0
107	20250423	191300	74638195	1898	1898	1898	1898	0
108	20250423	191200	74638195	1898	1898	1898	1898	0
109	20250423	191100	74638195	1898	1898	1898	1898	0
110	20250423	191000	74638195	1898	1898	1898	1898	0
111	20250423	190900	74638195	1898	1898	1898	1898	0
112	20250423	190800	74638195	1898	1898	1898	1898	0
113	20250423	190700	74638195	1898	1898	1898	1898	0
114	20250423	190600	74638195	1898	1898	1898	1898	0
115	20250423	190500	74638195	1898	1898	1898	1898	0
116	20250423	190400	74638195	1898	1898	1898	1898	0
117	20250423	190300	74638195	1898	1898	1898	1898	0
118	20250423	190200	74638195	1898	1898	1898	1898	0
119	20250423	190100	74638195	1898	1898	1898	1898	0
120	20250423	190000	74638195	1898	1898	1898	1898	0
121	20250423	185900	74638195	1898	1898	1898	1898	0
122	20250423	185800	74638195	1898	1898	1898	1898	1497
123	20250423	185700	74638195	1898	1898	1898	1898	0
124	20250423	185600	74638195	1898	1898	1898	1898	0
125	20250423	185500	74638195	1898	1898	1898	1898	0
126	20250423	185400	74638195	1898	1898	1898	1898	0
127	20250423	185300	74638195	1898	1898	1898	1898	0
128	20250423	185200	74638195	1898	1898	1898	1898	0
129	20250423	185100	74638195	1898	1898	1898	1898	0
130	20250423	185000	74638195	1898	1898	1898	1898	0
131	20250423	184900	74638195	1898	1898	1898	1898	0
132	20250423	184800	74638195	1898	1898	1898	1898	0
133	20250423	184700	74638195	1898	1898	1898	1898	0
134	20250423	184600	74638195	1898	1898	1898	1898	0
135	20250423	184500	74638195	1898	1898	1898	1898	0
136	20250423	184400	74638195	1898	1898	1898	1898	0
137	20250423	184300	74638195	1898	1898	1898	1898	0
138	20250423	184200	74638195	1898	1898	1898	1898	0
139	20250423	184100	74638195	1898	1898	1898	1898	0
140	20250423	184000	74638195	1898	1898	1898	1898	0
141	20250423	183900	74638195	1898	1898	1898	1898	0
142	20250423	183800	74638195	1898	1898	1898	1898	0
143	20250423	183700	74638195	1898	1898	1898	1898	0
144	20250423	183600	74638195	1898	1898	1898	1898	0
145	20250423	183500	74638195	1898	1898	1898	1898	0
146	20250423	183400	74638195	1898	1898	1898	1898	0
147	20250423	183300	74638195	1898	1898	1898	1898	0
148	20250423	183200	74638195	1898	1898	1898	1898	0
149	20250423	183100	74638195	1898	1898	1898	1898	0
150	20250423	183000	74638195	1898	1898	1898	1898	0
151	20250423	182900	74638195	1898	1898	1898	1898	0
152	20250423	182800	74638195	1898	1898	1898	1898	1497
153	20250423	182700	74638195	1898	1898	1898	1898	0
154	20250423	182600	74638195	1898	1898	1898	1898	0
155	20250423	182500	74638195	1898	1898	1898	1898	0
156	20250423	182400	74638195	1898	1898	1898	1898	0
157	20250423	182300	74638195	1898	1898	1898	1898	0
158	20250423	182200	74638195	1898	1898	1898	1898	0
159	20250423	182100	74638195	1898	1898	1898	1898	0
160	20250423	182000	74638195	1898	1898	1898	1898	0
161	20250423	181900	74638195	1898	1898	1898	1898	0
162	20250423	181800	74638195	1898	1898	1898	1898	0
163	20250423	181700	74638195	1898	1898	1898	1898	0
164	20250423	181600	74638195	1898	1898	1898	1898	0
165	20250423	181500	74638195	1898	1898	1898	1898	0
166	20250423	181400	74638195	1898	1898	1898	1898	0
167	20250423	181300	74638195	1898	1898	1898	1898	0
168	20250423	181200	74638195	1898	1898	1898	1898	0
169	20250423	181100	74638195	1898	1898	1898	1898	0
170	20250423	181000	74638195	1898	1898	1898	1898	0
171	20250423	180900	74638195	1898	1898	1898	1898	0
172	20250423	180800	74638195	1898	1898	1898	1898	0
173	20250423	180700	74638195	1898	1898	1898	1898	0
174	20250423	180600	74638195	1898	1898	1898	1898	0
175	20250423	180500	74638195	1898	1898	1898	1898	0
176	20250423	180400	74638195	1898	1898	1898	1898	0
177	20250423	180300	74638195	1898	1898	1898	1898	0
178	20250423	180200	74638195	1898	1898	1898	1898	0
179	20250423	180100	74638195	1898	1898	1898	1898	0
180	20250423	180000	74638195	1898	1898	1898	1898	0
181	20250423	175900	74638195	1898	1898	1898	1898	0
182	20250423	175800	74638195	1898	1898	1898	1898	1497
183	20250423	175700	74638195	1898	1898	1898	1898	0
184	20250423	175600	74638195	1898	1898	1898	1898	0
185	20250423	175500	74638195	1898	1898	1898	1898	0
186	20250423	175400	74638195	1898	1898	1898	1898	0
187	20250423	175300	74638195	1898	1898	1898	1898	0
188	20250423	175200	74638195	1898	1898	1898	1898	0
189	20250423	175100	74638195	1898	1898	1898	1898	0
190	20250423	175000	74638195	1898	1898	1898	1898	0
191	20250423	174900	74638195	1898	1898	1898	1898	0
192	20250423	174800	74638195	1898	1898	1898	1898	0
193	20250423	174700	74638195	1898	1898	1898	1898	0
194	20250423	174600	74638195	1898	1898	1898	1898	0
195	20250423	174500	74638195	1898	1898	1898	1898	0
196	20250423	174400	74638195	1898	1898	1898	1898	0
197	20250423	174300	74638195	1898	1898	1898	1898	0
198	20250423	174200	74638195	1898	1898	1898	1898	0
199	20250423	174100	74638195	1898	1898	1898	1898	0
200	20250423	174000	74638195	1898	1898	1898	1898	0
201	20250423	173900	74638195	1898	1898	1898	1898	0
202	20250423	173800	74638195	1898	1898	1898	1898	0
203	20250423	173700	74638195	1898	1898	1898	1898	0
204	20250423	173600	74638195	1898	1898	1898	1898	0
205	20250423	173500	74638195	1898	1898	1898	1898	0
206	20250423	173400	74638195	1898	1898	1898	1898	0
207	20250423	173300	74638195	1898	1898	1898	1898	0
208	20250423	173200	74638195	1898	1898	1898	1898	0
209	20250423	173100	74638195	1898	1898	1898	1898	0
210	20250423	173000	74638195	1898	1898	1898	1898	0
211	20250423	172900	74638195	1898	1898	1898	1898	0
212	20250423	172800	74638195	1898	1898	1898	1898	1497
213	20250423	172700	74638195	1898	1898	1898	1898	0
214	20250423	172600	74638195	1898	1898	1898	1898	0
215	20250423	172500	74638195	1898	1898	1898	1898	0
216	20250423	172400	74638195	1898	1898	1898	1898	0
217	20250423	172300	74638195	1898	1898	1898	1898	0
218	20250423	172200	74638195	1898	1898	1898	1898	0
219	20250423	172100	74638195	1898	1898	1898	1898	0
220	20250423	172000	74638195	1898	1898	1898	1898	0
221	20250423	171900	74638195	1898	1898	1898	1898	0
222	20250423	171800	74638195	1898	1898	1898	1898	0
223	20250423	171700	74638195	1898	1898	1898	1898	0
224	20250423	171600	74638195	1898	1898	1898	1898	0
225	20250423	171500	74638195	1898	1898	1898	1898	0
226	20250423	171400	74638195	1898	1898	1898	1898	0
227	20250423	171300	74638195	1898	1898	1898	1898	0
228	20250423	171200	74638195	1898	1898	1898	1898	0
229	20250423	171100	74638195	1898	1898	1898	1898	0
230	20250423	171000	74638195	1898	1898	1898	1898	0
231	20250423	170900	74638195	1898	1898	1898	1898	0
232	20250423	170800	74638195	1898	1898	1898	1898	0
233	20250423	170700	74638195	1898	1898	1898	1898	0
234	20250423	170600	74638195	1898	1898	1898	1898	0
235	20250423	170500	74638195	1898	1898	1898	1898	0
236	20250423	170400	74638195	1898	1898	1898	1898	0
237	20250423	170300	74638195	1898	1898	1898	1898	0
238	20250423	170200	74638195	1898	1898	1898	1898	0
239	20250423	170100	74638195	1898	1898	1898	1898	0
240	20250423	170000	74638195	1898	1898	1898	1898	0
241	20250423	165900	74638195	1898	1898	1898	1898	0
242	20250423	165800	74638195	1898	1898	1898	1898	1497
243	20250423	165700	74638195	1898	1898	1898	1898	0
244	20250423	165600	74638195	1898	1898	1898	1898	0
245	20250423	165500	74638195	1898	1898	1898	1898	0
246	20250423	165400	74638195	1898	1898	1898	1898	0
247	20250423	165300	74638195	1898	1898	1898	1898	0
248	20250423	165200	74638195	1898	1898	1898	1898	0
249	20250423	165100	74638195	1898	1898	1898	1898	0
250	20250423	165000	74638195	1898	1898	1898	1898	0
251	20250423	164900	74638195	1898	1898	1898	1898	0
252	20250423	164800	74638195	1898	1898	1898	1898	0
253	20250423	164700	74638195	1898	1898	1898	1898	0
254	20250423	164600	74638195	1898	1898	1898	1898	0
255	20250423	164500	74638195	1898	1898	1898	1898	0
256	20250423	164400	74638195	1898	1898	1898	1898	0
257	20250423	164300	74638195	1898	1898	1898	1898	0
258	20250423	164200	74638195	1898	1898	1898	1898	0
259	20250423	164100	74638195	1898	1898	1898	1898	0
260	20250423	164000	74638195	1898	1898	1898	1898	0
261	20250423	163900	74638195	1898	1898	1898	1898	0
262	20250423	163800	74638195	1898	1898	1898	1898	0
263	20250423	163700	74638195	1898	1898	1898	1898	0
264	20250423	163600	74638195	1898	1898	1898	1898	0
265	20250423	163500	74638195	1898	1898	1898	1898	0
266	20250423	163400	74638195	1898	1898	1898	1898	0
267	20250423	163300	74638195	1898	1898	1898	1898	0
268	20250423	163200	74638195	1898	1898	1898	1898	0
269	20250423	163100	74638195	1898	1898	1898	1898	0
270	20250423	163000	74638195	1898	1898	1898	1898	0
271	20250423	162900	74638195	1898	1898	1898	1898	0
272	20250423	162800	74638195	1898	1898	1898	1898	1497
273	20250423	162700	74638195	1898	1898	1898	1898	0
274	20250423	162600	74638195	1898	1898	1898	1898	0
275	20250423	162500	74638195	1898	1898	1898	1898	0
276	20250423	162400	74638195	1898	1898	1898	1898	0
277	20250423	162300	74638195	1898	1898	1898	1898	0
278	20250423	162200	74638195	1898	1898	1898	1898	0
279	20250423	162100	74638195	1898	1898	1898	1898	0
280	20250423	162000	74638195	1898	1898	1898	1898	0
281	20250423	161900	74638195	1898	1898	1898	1898	0
282	20250423	161800	74638195	1898	1898	1898	1898	0
283	20250423	161700	74638195	1898	1898	1898	1898	0
284	20250423	161600	74638195	1898	1898	1898	1898	0
285	20250423	161500	74638195	1898	1898	1898	1898	0
286	20250423	161400	74638195	1898	1898	1898	1898	0
287	20250423	161300	74638195	1898	1898	1898	1898	0
288	20250423	161200	74638195	1898	1898	1898	1898	0
289	20250423	161100	74638195	1898	1898	1898	1898	0
290	20250423	161000	74638195	1898	1898	1898	1898	0
291	20250423	160900	74638195	1898	1898	1898	1898	0
292	20250423	160800	74638195	1898	1898	1898	1898	0
293	20250423	160700	74638195	1898	1898	1898	1898	0
294	20250423	160600	74638195	1898	1898	1898	1898	0
295	20250423	160500	74638195	1898	1898	1898	1898	0
296	20250423	160400	74638195	1898	1898	1898	1898	0
297	20250423	160300	74638195	1898	1898	1898	1898	0
298	20250423	160200	74638195	1898	1898	1898	1898	0
299	20250423	160100	74638195	1898	1898	1898	1898	0
300	20250423	160000	74638195	1898	1898	1898	1898	0
301	20250423	155900	74638195	1898	1898	1898	1898	0
302	20250423	155800	74638195	1898	1898	1898	1898	1497
303	20250423	155700	74638195	1898	1898	1898	1898	0
304	20250423	155600	74638195	1898	1898	1898	1898	0
305	20250423	155500	74638195	1898	1898	1898	1898	0
306	20250423	155400	74638195	1898	1898	1898	1898	0
307	20250423	155300	74638195	1898	1898	1898	1898	0
308	20250423	155200	74638195	1898	1898	1898	1898	0
309	20250423	155100	74638195	1898	1898	1898	1898	0
310	20250423	155000	74638195	1898	1898	1898	1898	0
311	20250423	154900	74638195	1898	1898	1898	1898	0
312	20250423	154800	74638195	1898	1898	1898	1898	0
313	20250423	154700	74638195	1898	1898	1898	1898	0
314	20250423	154600	74638195	1898	1898	1898	1898	0
315	20250423	154500	74638195	1898	1898	1898	1898	0
316	20250423	154400	74638195	1898	1898	1898	1898	0
317	20250423	154300	74638195	1898	1898	1898	1898	0
318	20250423	154200	74638195	1898	1898	1898	1898	0
319	20250423	154100	74638195	1898	1898	1898	1898	0
320	20250423	154000	74638195	1898	1898	1898	1898	0
321	20250423	153900	74638195	1898	1898	1898	1898	0
322	20250423	153800	74638195	1898	1898	1898	1898	0
323	20250423	153700	74638195	1898	1898	1898	1898	0
324	20250423	153600	74638195	1898	1898	1898	1898	0
325	20250423	153500	74638195	1898	1898	1898	1898	0
326	20250423	153400	74638195	1898	1898	1898	1898	0
327	20250423	153300	74638195	1898	1898	1898	1898	0
328	20250423	153200	74638195	1898	1898	1898	1898	0
329	20250423	153100	74638195	1898	1898	1898	1898	0
330	20250423	153000	74638195	1898	1898	1898	1898	1497
331	20250423	152900	71796889	1898	1898	1898	1898	0
332	20250423	152800	71796889	1898	1898	1898	1898	0
333	20250423	152700	71796889	1898	1898	1898	1898	0
334	20250423	152600	71796889	1898	1898	1898	1898	0
335	20250423	152500	71796889	1898	1898	1898	1898	0
336	20250423	152400	71796889	1898	1898	1898	1898	0
337	20250423	152300	71796889	1898	1898	1898	1898	0
338	20250423	152200	71796889	1898	1898	1898	1898	0
339	20250423	152100	71796889	1898	1898	1898	1898	0
340	20250423	152000	71796889	1898	1898	1898	1898	0
341	20250423	151900	71796889	1898	1878	1898	1878	219
342	20250423	151800	71385227	1877	1884	1884	1877	1000
343	20250423	151700	69504276	1899	1899	1899	1899	0
344	20250423	151600	69504276	1899	1899	1899	1899	600
345	20250423	151500	68364876	1899	1899	1899	1899	0
346	20250423	151400	68364876	1899	1899	1899	1899	0
347	20250423	151300	68364876	1899	1899	1899	1899	0
348	20250423	151200	68364876	1899	1899	1899	1899	300
349	20250423	151100	67795176	1899	1899	1899	1899	0
350	20250423	151000	67795176	1899	1899	1899	1899	50
351	20250423	150900	67700226	1883	1883	1883	1883	0
352	20250423	150800	67700226	1883	1883	1883	1883	0
353	20250423	150700	67700226	1883	1894	1900	1883	2050
354	20250423	150600	63810110	1893	1872	1893	1872	534
355	20250423	150500	62803700	1872	1872	1872	1872	0
356	20250423	150400	62803700	1872	1872	1872	1872	0
357	20250423	150300	62803700	1872	1872	1872	1872	0
358	20250423	150200	62803700	1872	1870	1872	1870	787
359	20250423	150100	61330636	1870	1870	1870	1870	0
360	20250423	150000	61330636	1870	1870	1870	1870	38
361	20250423	145900	61259576	1870	1870	1870	1870	0
362	20250423	145800	61259576	1870	1870	1870	1870	0
363	20250423	145700	61259576	1870	1870	1870	1870	0
364	20250423	145600	61259576	1870	1869	1870	1869	167
365	20250423	145500	60947391	1869	1869	1869	1869	0
366	20250423	145400	60947391	1869	1869	1869	1869	2
367	20250423	145300	60943653	1868	1868	1868	1868	0
368	20250423	145200	60943653	1868	1868	1868	1868	0
369	20250423	145100	60943653	1868	1868	1868	1868	0
370	20250423	145000	60943653	1868	1867	1868	1867	10
371	20250423	144900	60924975	1867	1862	1867	1862	506
372	20250423	144800	59982773	1862	1862	1862	1862	0
373	20250423	144700	59982773	1862	1862	1862	1862	0
374	20250423	144600	59982773	1862	1862	1862	1862	0
375	20250423	144500	59982773	1862	1862	1862	1862	0
376	20250423	144400	59982773	1862	1862	1862	1862	0
377	20250423	144300	59982773	1862	1862	1862	1862	0
378	20250423	144200	59982773	1862	1862	1862	1862	0
379	20250423	144100	59982773	1862	1862	1862	1862	1
380	20250423	144000	59980911	1862	1862	1862	1862	2
381	20250423	143900	59977187	1862	1862	1862	1862	0
382	20250423	143800	59977187	1862	1862	1862	1862	5
383	20250423	143700	59967877	1862	1862	1862	1862	16
384	20250423	143600	59938085	1862	1862	1862	1862	0
385	20250423	143500	59938085	1862	1862	1862	1862	0
386	20250423	143400	59938085	1862	1862	1862	1862	0
387	20250423	143300	59938085	1862	1862	1862	1862	0
388	20250423	143200	59938085	1862	1862	1862	1862	0
389	20250423	143100	59938085	1862	1862	1862	1862	0
390	20250423	143000	59938085	1862	1862	1862	1862	76
391	20250423	142900	59796573	1862	1862	1862	1862	0
392	20250423	142800	59796573	1862	1862	1862	1862	0
393	20250423	142700	59796573	1862	1862	1862	1862	0
394	20250423	142600	59796573	1862	1862	1862	1862	0
395	20250423	142500	59796573	1862	1862	1862	1862	0
396	20250423	142400	59796573	1862	1862	1862	1862	32
397	20250423	142300	59736989	1862	1862	1862	1862	30
398	20250423	142200	59681129	1862	1862	1862	1862	0
399	20250423	142100	59681129	1862	1862	1862	1862	0
400	20250423	142000	59681129	1862	1862	1862	1862	0
401	20250423	141900	59681129	1862	1862	1862	1862	0
402	20250423	141800	59681129	1862	1862	1862	1862	0
403	20250423	141700	59681129	1862	1862	1862	1862	0
404	20250423	141600	59681129	1862	1862	1862	1862	0
405	20250423	141500	59681129	1862	1862	1862	1862	0
406	20250423	141400	59681129	1862	1862	1862	1862	0
407	20250423	141300	59681129	1862	1862	1862	1862	0
408	20250423	141200	59681129	1862	1862	1862	1862	0
409	20250423	141100	59681129	1862	1862	1862	1862	0
410	20250423	141000	59681129	1862	1862	1862	1862	0
411	20250423	140900	59681129	1862	1862	1862	1862	0
412	20250423	140800	59681129	1862	1862	1862	1862	0
413	20250423	140700	59681129	1862	1862	1862	1862	0
414	20250423	140600	59681129	1862	1862	1862	1862	0
415	20250423	140500	59681129	1862	1862	1862	1862	0
416	20250423	140400	59681129	1862	1862	1862	1862	0
417	20250423	140300	59681129	1862	1862	1862	1862	0
418	20250423	140200	59681129	1862	1862	1862	1862	195
419	20250423	140100	59318039	1862	1862	1862	1862	0
420	20250423	140000	59318039	1862	1862	1862	1862	0
421	20250423	135900	59318039	1862	1862	1862	1862	0
422	20250423	135800	59318039	1862	1862	1862	1862	0
423	20250423	135700	59318039	1862	1862	1862	1862	0
424	20250423	135600	59318039	1862	1862	1862	1862	0
425	20250423	135500	59318039	1862	1862	1862	1862	0
426	20250423	135400	59318039	1862	1862	1862	1862	0
427	20250423	135300	59318039	1862	1862	1862	1862	0
428	20250423	135200	59318039	1862	1862	1862	1862	0
429	20250423	135100	59318039	1862	1862	1862	1862	0
430	20250423	135000	59318039	1862	1862	1862	1862	0
431	20250423	134900	59318039	1862	1862	1862	1862	0
432	20250423	134800	59318039	1862	1862	1862	1862	0
433	20250423	134700	59318039	1862	1862	1862	1862	0
434	20250423	134600	59318039	1862	1862	1862	1862	0
435	20250423	134500	59318039	1862	1862	1862	1862	0
436	20250423	134400	59318039	1862	1867	1867	1850	2504
437	20250423	134300	54678299	1867	1867	1867	1867	0
438	20250423	134200	54678299	1867	1868	1868	1867	200
439	20250423	134100	54304709	1870	1870	1870	1870	126
440	20250423	134000	54069089	1872	1872	1872	1872	0
441	20250423	133900	54069089	1872	1872	1872	1872	0
442	20250423	133800	54069089	1872	1872	1872	1872	0
443	20250423	133700	54069089	1872	1872	1872	1872	0
444	20250423	133600	54069089	1872	1872	1872	1872	59
445	20250423	133500	53958641	1868	1868	1868	1868	0
446	20250423	133400	53958641	1868	1868	1868	1868	0
447	20250423	133300	53958641	1868	1868	1868	1868	0
448	20250423	133200	53958641	1868	1868	1868	1868	0
449	20250423	133100	53958641	1868	1868	1868	1868	0
450	20250423	133000	53958641	1868	1868	1868	1868	0
451	20250423	132900	53958641	1868	1868	1868	1868	0
452	20250423	132800	53958641	1868	1868	1868	1868	1
453	20250423	132700	53956773	1872	1877	1877	1872	133
454	20250423	132600	53707735	1877	1877	1877	1877	0
455	20250423	132500	53707735	1877	1877	1877	1877	0
456	20250423	132400	53707735	1877	1877	1877	1877	0
457	20250423	132300	53707735	1877	1877	1877	1877	0
458	20250423	132200	53707735	1877	1877	1877	1877	0
459	20250423	132100	53707735	1877	1871	1877	1871	660
460	20250423	132000	52472440	1870	1869	1870	1869	42
461	20250423	131900	52393917	1869	1869	1869	1869	0
462	20250423	131800	52393917	1869	1869	1869	1869	0
463	20250423	131700	52393917	1869	1869	1869	1869	0
464	20250423	131600	52393917	1869	1869	1869	1869	0
465	20250423	131500	52393917	1869	1869	1869	1869	0
466	20250423	131400	52393917	1869	1869	1869	1869	0
467	20250423	131300	52393917	1869	1869	1869	1869	0
468	20250423	131200	52393917	1869	1869	1869	1869	0
469	20250423	131100	52393917	1869	1869	1869	1869	0
470	20250423	131000	52393917	1869	1869	1869	1869	0
471	20250423	130900	52393917	1869	1867	1869	1867	57
472	20250423	130800	52287409	1867	1867	1867	1867	0
473	20250423	130700	52287409	1867	1867	1867	1867	0
474	20250423	130600	52287409	1867	1867	1867	1867	0
475	20250423	130500	52287409	1867	1867	1867	1867	0
476	20250423	130400	52287409	1867	1867	1867	1867	12
477	20250423	130300	52265005	1869	1869	1869	1869	0
478	20250423	130200	52265005	1869	1859	1869	1859	580
479	20250423	130100	51186308	1865	1865	1865	1865	0
480	20250423	130000	51186308	1865	1865	1865	1865	0
481	20250423	125900	51186308	1865	1865	1865	1865	0
482	20250423	125800	51186308	1865	1865	1865	1865	0
483	20250423	125700	51186308	1865	1865	1865	1865	0
484	20250423	125600	51186308	1865	1865	1865	1865	0
485	20250423	125500	51186308	1865	1865	1865	1865	4
486	20250423	125400	51178848	1851	1851	1851	1851	0
487	20250423	125300	51178848	1851	1851	1851	1851	0
488	20250423	125200	51178848	1851	1851	1851	1851	0
489	20250423	125100	51178848	1851	1851	1851	1851	0
490	20250423	125000	51178848	1851	1851	1851	1851	0
491	20250423	124900	51178848	1851	1851	1851	1851	0
492	20250423	124800	51178848	1851	1851	1851	1851	0
493	20250423	124700	51178848	1851	1869	1869	1851	7
494	20250423	124600	51165873	1869	1869	1869	1869	11
495	20250423	124500	51145314	1859	1859	1859	1859	122
496	20250423	124400	50918516	1858	1858	1858	1858	0
497	20250423	124300	50918516	1858	1858	1858	1858	5
498	20250423	124200	50909226	1843	1843	1843	1843	0
499	20250423	124100	50909226	1843	1843	1843	1843	0
500	20250423	124000	50909226	1843	1843	1843	1843	0
501	20250423	123900	50909226	1843	1885	1885	1843	6554
502	20250423	123800	38722997	1890	1890	1890	1890	0
503	20250423	123700	38722997	1890	1890	1890	1890	0
504	20250423	123600	38722997	1890	1890	1890	1890	0
505	20250423	123500	38722997	1890	1890	1890	1890	0
506	20250423	123400	38722997	1890	1890	1890	1890	0
507	20250423	123300	38722997	1890	1892	1892	1890	220
508	20250423	123200	38306997	1894	1894	1894	1894	0
509	20250423	123100	38306997	1894	1894	1894	1894	0
510	20250423	123000	38306997	1894	1894	1894	1894	0
511	20250423	122900	38306997	1894	1894	1894	1894	0
512	20250423	122800	38306997	1894	1894	1894	1894	0
513	20250423	122700	38306997	1894	1894	1894	1894	0
514	20250423	122600	38306997	1894	1894	1894	1894	0
515	20250423	122500	38306997	1894	1894	1894	1894	0
516	20250423	122400	38306997	1894	1894	1894	1894	0
517	20250423	122300	38306997	1894	1894	1894	1894	0
518	20250423	122200	38306997	1894	1894	1894	1894	0
519	20250423	122100	38306997	1894	1894	1894	1894	0
520	20250423	122000	38306997	1894	1894	1894	1894	0
521	20250423	121900	38306997	1894	1894	1894	1894	0
522	20250423	121800	38306997	1894	1894	1894	1894	0
523	20250423	121700	38306997	1894	1894	1894	1894	0
524	20250423	121600	38306997	1894	1894	1894	1894	9
525	20250423	121500	38289951	1895	1895	1895	1895	0
526	20250423	121400	38289951	1895	1895	1895	1895	0
527	20250423	121300	38289951	1895	1895	1895	1895	0
528	20250423	121200	38289951	1895	1895	1895	1895	0
529	20250423	121100	38289951	1895	1895	1895	1895	0
530	20250423	121000	38289951	1895	1895	1895	1895	0
531	20250423	120900	38289951	1895	1895	1895	1895	0
532	20250423	120800	38289951	1895	1894	1895	1894	50
533	20250423	120700	38195217	1895	1895	1895	1895	0
534	20250423	120600	38195217	1895	1895	1895	1895	0
535	20250423	120500	38195217	1895	1895	1895	1895	0
536	20250423	120400	38195217	1895	1895	1895	1895	0
537	20250423	120300	38195217	1895	1895	1895	1895	0
538	20250423	120200	38195217	1895	1895	1895	1895	0
539	20250423	120100	38195217	1895	1895	1895	1895	0
540	20250423	120000	38195217	1895	1895	1895	1895	0
541	20250423	115900	38195217	1895	1895	1895	1895	0
542	20250423	115800	38195217	1895	1895	1895	1895	0
543	20250423	115700	38195217	1895	1895	1895	1895	0
544	20250423	115600	38195217	1895	1895	1895	1895	0
545	20250423	115500	38195217	1895	1895	1895	1895	0
546	20250423	115400	38195217	1895	1895	1895	1895	0
547	20250423	115300	38195217	1895	1895	1895	1895	0
548	20250423	115200	38195217	1895	1895	1895	1895	0
549	20250423	115100	38195217	1895	1895	1895	1895	0
550	20250423	115000	38195217	1895	1895	1895	1895	0
551	20250423	114900	38195217	1895	1895	1895	1895	0
552	20250423	114800	38195217	1895	1895	1895	1895	0
553	20250423	114700	38195217	1895	1895	1895	1895	0
554	20250423	114600	38195217	1895	1895	1895	1895	2
555	20250423	114500	38191427	1895	1895	1895	1895	0
556	20250423	114400	38191427	1895	1895	1895	1895	0
557	20250423	114300	38191427	1895	1895	1895	1895	0
558	20250423	114200	38191427	1895	1890	1895	1890	200
559	20250423	114100	37812927	1874	1880	1880	1874	246
560	20250423	114000	37350819	1880	1880	1880	1880	0
561	20250423	113900	37350819	1880	1880	1880	1880	2719
562	20250423	113800	32239099	1875	1875	1875	1875	17
563	20250423	113700	32207224	1874	1874	1874	1874	0
564	20250423	113600	32207224	1874	1874	1874	1874	0
565	20250423	113500	32207224	1874	1874	1874	1874	0
566	20250423	113400	32207224	1874	1874	1874	1874	6
567	20250423	113300	32195980	1877	1877	1877	1877	0
568	20250423	113200	32195980	1877	1877	1877	1877	0
569	20250423	113100	32195980	1877	1877	1877	1877	0
570	20250423	113000	32195980	1877	1877	1877	1877	0
571	20250423	112900	32195980	1877	1877	1877	1877	0
572	20250423	112800	32195980	1877	1877	1877	1877	0
573	20250423	112700	32195980	1877	1877	1877	1877	0
574	20250423	112600	32195980	1877	1880	1880	1877	645
575	20250423	112500	30984982	1880	1880	1880	1880	0
576	20250423	112400	30984982	1880	1880	1880	1880	50
577	20250423	112300	30890982	1880	1880	1880	1880	0
578	20250423	112200	30890982	1880	1880	1880	1880	0
579	20250423	112100	30890982	1880	1880	1880	1880	0
580	20250423	112000	30890982	1880	1880	1880	1880	0
581	20250423	111900	30890982	1880	1880	1880	1880	0
582	20250423	111800	30890982	1880	1880	1880	1880	0
583	20250423	111700	30890982	1880	1880	1880	1880	0
584	20250423	111600	30890982	1880	1880	1880	1880	0
585	20250423	111500	30890982	1880	1880	1880	1880	0
586	20250423	111400	30890982	1880	1880	1880	1880	0
587	20250423	111300	30890982	1880	1880	1880	1880	0
588	20250423	111200	30890982	1880	1880	1880	1880	0
589	20250423	111100	30890982	1880	1880	1880	1880	0
590	20250423	111000	30890982	1880	1880	1880	1880	0
591	20250423	110900	30890982	1880	1880	1880	1880	0
592	20250423	110800	30890982	1880	1880	1880	1880	0
593	20250423	110700	30890982	1880	1880	1880	1880	0
594	20250423	110600	30890982	1880	1880	1880	1880	20
595	20250423	110500	30853382	1880	1880	1880	1880	0
596	20250423	110400	30853382	1880	1880	1880	1880	0
597	20250423	110300	30853382	1880	1880	1880	1880	0
598	20250423	110200	30853382	1880	1880	1880	1880	0
599	20250423	110100	30853382	1880	1880	1880	1880	0
600	20250423	110000	30853382	1880	1880	1880	1880	0
601	20250423	105900	30853382	1880	1880	1880	1880	56
602	20250423	105800	30748102	1880	1877	1880	1877	20
603	20250423	105700	30710544	1875	1875	1875	1875	0
604	20250423	105600	30710544	1875	1875	1875	1875	0
605	20250423	105500	30710544	1875	1875	1875	1875	0
606	20250423	105400	30710544	1875	1875	1875	1875	0
607	20250423	105300	30710544	1875	1875	1875	1875	0
608	20250423	105200	30710544	1875	1875	1875	1875	0
609	20250423	105100	30710544	1875	1875	1875	1875	0
610	20250423	105000	30710544	1875	1875	1875	1875	0
611	20250423	104900	30710544	1875	1875	1875	1875	0
612	20250423	104800	30710544	1875	1875	1875	1875	0
613	20250423	104700	30710544	1875	1875	1875	1875	0
614	20250423	104600	30710544	1875	1875	1875	1875	0
615	20250423	104500	30710544	1875	1875	1875	1875	200
616	20250423	104400	30335544	1875	1875	1875	1875	0
617	20250423	104300	30335544	1875	1875	1875	1875	0
618	20250423	104200	30335544	1875	1875	1875	1875	0
619	20250423	104100	30335544	1875	1875	1875	1875	0
620	20250423	104000	30335544	1875	1875	1875	1875	0
621	20250423	103900	30335544	1875	1875	1875	1875	0
622	20250423	103800	30335544	1875	1875	1875	1875	0
623	20250423	103700	30335544	1875	1875	1875	1875	0
624	20250423	103600	30335544	1875	1875	1875	1875	0
625	20250423	103500	30335544	1875	1875	1875	1875	11
626	20250423	103400	30314919	1872	1872	1872	1872	16
627	20250423	103300	30284967	1870	1870	1870	1870	0
628	20250423	103200	30284967	1870	1870	1870	1870	0
629	20250423	103100	30284967	1870	1870	1870	1870	0
630	20250423	103000	30284967	1870	1870	1870	1870	0
631	20250423	102900	30284967	1870	1870	1870	1870	0
632	20250423	102800	30284967	1870	1870	1870	1870	0
633	20250423	102700	30284967	1870	1870	1870	1870	0
634	20250423	102600	30284967	1870	1870	1870	1870	0
635	20250423	102500	30284967	1870	1870	1870	1870	1
636	20250423	102400	30283097	1875	1875	1875	1875	0
637	20250423	102300	30283097	1875	1875	1875	1875	10
638	20250423	102200	30264347	1875	1875	1875	1875	516
639	20250423	102100	29296847	1879	1879	1879	1879	0
640	20250423	102000	29296847	1879	1879	1879	1879	89
641	20250423	101900	29129616	1880	1880	1880	1880	0
642	20250423	101800	29129616	1880	1881	1881	1880	210
643	20250423	101700	28734725	1881	1881	1881	1881	0
644	20250423	101600	28734725	1881	1881	1881	1881	0
645	20250423	101500	28734725	1881	1900	1900	1881	529
646	20250423	101400	27729682	1900	1897	1900	1897	20
647	20250423	101300	27691707	1879	1879	1879	1879	0
648	20250423	101200	27691707	1879	1879	1879	1879	0
649	20250423	101100	27691707	1879	1879	1879	1879	0
650	20250423	101000	27691707	1879	1879	1879	1879	227
651	20250423	100900	27265174	1879	1879	1879	1879	0
652	20250423	100800	27265174	1879	1879	1879	1879	0
653	20250423	100700	27265174	1879	1879	1879	1879	0
654	20250423	100600	27265174	1879	1879	1879	1879	338
655	20250423	100500	26630072	1879	1879	1879	1879	0
656	20250423	100400	26630072	1879	1879	1879	1879	1
657	20250423	100300	26628193	1875	1875	1875	1875	0
658	20250423	100200	26628193	1875	1875	1875	1875	0
659	20250423	100100	26628193	1875	1875	1875	1875	149
660	20250423	100000	26348818	1875	1875	1875	1875	100
661	20250423	095900	26161318	1875	1875	1875	1875	0
662	20250423	095800	26161318	1875	1875	1875	1875	0
663	20250423	095700	26161318	1875	1875	1875	1875	0
664	20250423	095600	26161318	1875	1875	1875	1875	0
665	20250423	095500	26161318	1875	1875	1875	1875	0
666	20250423	095400	26161318	1875	1875	1875	1875	0
667	20250423	095300	26161318	1875	1875	1875	1875	0
668	20250423	095200	26161318	1875	1875	1875	1875	0
669	20250423	095100	26161318	1875	1875	1875	1875	0
670	20250423	095000	26161318	1875	1875	1875	1875	60
671	20250423	094900	26048818	1879	1879	1879	1879	200
672	20250423	094800	25673018	1879	1875	1879	1875	148
673	20250423	094700	25394942	1875	1879	1879	1875	3
674	20250423	094600	25389313	1879	1875	1879	1874	204
675	20250423	094500	25006377	1875	1875	1875	1875	1
676	20250423	094400	25004502	1874	1875	1875	1874	2
677	20250423	094300	25000753	1870	1876	1876	1870	622
678	20250423	094200	23834829	1879	1879	1879	1879	0
679	20250423	094100	23834829	1879	1900	1900	1879	1305
680	20250423	094000	21380901	1901	1901	1901	1901	1
681	20250423	093900	21379000	1910	1874	1952	1874	765
682	20250423	093800	19943244	1874	1874	1874	1874	1
683	20250423	093700	19941370	1870	1870	1870	1870	0
684	20250423	093600	19941370	1870	1870	1870	1870	0
685	20250423	093500	19941370	1870	1870	1870	1870	40
686	20250423	093400	19866570	1870	1870	1870	1870	167
687	20250423	093300	19554280	1862	1862	1862	1862	0
688	20250423	093200	19554280	1862	1862	1862	1862	0
689	20250423	093100	19554280	1862	1862	1862	1862	0
690	20250423	093000	19554280	1862	1862	1862	1862	1110
691	20250423	092900	17487460	1859	1858	1859	1858	681
692	20250423	092800	16222022	1858	1858	1858	1858	0
693	20250423	092700	16222022	1858	1858	1858	1858	0
694	20250423	092600	16222022	1858	1858	1858	1858	2
695	20250423	092500	16218306	1859	1859	1859	1859	0
696	20250423	092400	16218306	1859	1859	1859	1859	5
697	20250423	092300	16209011	1858	1858	1858	1858	9
698	20250423	092200	16192289	1858	1858	1858	1858	17
699	20250423	092100	16160703	1847	1847	1847	1847	0
700	20250423	092000	16160703	1847	1847	1847	1847	0
701	20250423	091900	16160703	1847	1847	1847	1847	1
702	20250423	091800	16158856	1847	1850	1850	1847	250
703	20250423	091700	15696920	1861	1861	1861	1861	7
704	20250423	091600	15683893	1860	1860	1860	1860	0
705	20250423	091500	15683893	1860	1860	1860	1860	4
706	20250423	091400	15676453	1861	1860	1861	1860	8
707	20250423	091300	15661569	1850	1850	1850	1850	1
708	20250423	091200	15659719	1850	1851	1851	1850	540
709	20250423	091100	14660686	1852	1856	1865	1852	859
710	20250423	091000	13069590	1855	1855	1855	1855	0
711	20250423	090900	13069590	1855	1867	1867	1855	346
712	20250423	090800	12427644	1866	1864	1866	1864	7
713	20250423	090700	12414586	1867	1861	1867	1850	5006
714	20250423	090600	3148613	1861	1861	1861	1861	0
715	20250423	090500	3148613	1861	1862	1862	1861	125
716	20250423	090400	2915952	1873	1861	1873	1861	15
717	20250423	090300	2887936	1856	1856	1856	1856	130
718	20250423	090200	2646656	1856	1856	1856	1856	306
719	20250423	090100	2078720	1856	1856	1856	1856	230
720	20250423	090000	1651840	1856	1856	1856	1856	890