KissMeData/258610/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	203700	130846575	1927	1927	1927	1927	2273
3	20250422	203600	130846575	1927	1927	1927	1927	0
4	20250422	203500	130846575	1927	1927	1927	1927	0
5	20250422	203400	130846575	1927	1927	1927	1927	0
6	20250422	203300	130846575	1927	1927	1927	1927	0
7	20250422	203200	130846575	1927	1927	1927	1927	0
8	20250422	203100	130846575	1927	1927	1927	1927	0
9	20250422	203000	130846575	1927	1927	1927	1927	0
10	20250422	202900	130846575	1927	1927	1927	1927	0
11	20250422	202800	130846575	1927	1927	1927	1927	0
12	20250422	202700	130846575	1927	1927	1927	1927	0
13	20250422	202600	130846575	1927	1927	1927	1927	0
14	20250422	202500	130846575	1927	1927	1927	1927	0
15	20250422	202400	130846575	1927	1927	1927	1927	0
16	20250422	202300	130846575	1927	1927	1927	1927	0
17	20250422	202200	130846575	1927	1927	1927	1927	0
18	20250422	202100	130846575	1927	1927	1927	1927	0
19	20250422	202000	130846575	1927	1927	1927	1927	0
20	20250422	201900	130846575	1927	1927	1927	1927	0
21	20250422	201800	130846575	1927	1927	1927	1927	0
22	20250422	201700	130846575	1927	1927	1927	1927	0
23	20250422	201600	130846575	1927	1927	1927	1927	0
24	20250422	201500	130846575	1927	1927	1927	1927	0
25	20250422	201400	130846575	1927	1927	1927	1927	0
26	20250422	201300	130846575	1927	1927	1927	1927	0
27	20250422	201200	130846575	1927	1927	1927	1927	0
28	20250422	201100	130846575	1927	1927	1927	1927	0
29	20250422	201000	130846575	1927	1927	1927	1927	0
30	20250422	200900	130846575	1927	1927	1927	1927	0
31	20250422	200800	130846575	1927	1927	1927	1927	0
32	20250422	200700	130846575	1927	1927	1927	1927	2273
33	20250422	200600	130846575	1927	1927	1927	1927	0
34	20250422	200500	130846575	1927	1927	1927	1927	0
35	20250422	200400	130846575	1927	1927	1927	1927	0
36	20250422	200300	130846575	1927	1927	1927	1927	0
37	20250422	200200	130846575	1927	1927	1927	1927	0
38	20250422	200100	130846575	1927	1927	1927	1927	0
39	20250422	200000	130846575	1927	1927	1927	1927	0
40	20250422	195900	130846575	1927	1927	1927	1927	0
41	20250422	195800	130846575	1927	1927	1927	1927	0
42	20250422	195700	130846575	1927	1927	1927	1927	0
43	20250422	195600	130846575	1927	1927	1927	1927	0
44	20250422	195500	130846575	1927	1927	1927	1927	0
45	20250422	195400	130846575	1927	1927	1927	1927	0
46	20250422	195300	130846575	1927	1927	1927	1927	0
47	20250422	195200	130846575	1927	1927	1927	1927	0
48	20250422	195100	130846575	1927	1927	1927	1927	0
49	20250422	195000	130846575	1927	1927	1927	1927	0
50	20250422	194900	130846575	1927	1927	1927	1927	0
51	20250422	194800	130846575	1927	1927	1927	1927	0
52	20250422	194700	130846575	1927	1927	1927	1927	0
53	20250422	194600	130846575	1927	1927	1927	1927	0
54	20250422	194500	130846575	1927	1927	1927	1927	0
55	20250422	194400	130846575	1927	1927	1927	1927	0
56	20250422	194300	130846575	1927	1927	1927	1927	0
57	20250422	194200	130846575	1927	1927	1927	1927	0
58	20250422	194100	130846575	1927	1927	1927	1927	0
59	20250422	194000	130846575	1927	1927	1927	1927	0
60	20250422	193900	130846575	1927	1927	1927	1927	0
61	20250422	193800	130846575	1927	1927	1927	1927	0
62	20250422	193700	130846575	1927	1927	1927	1927	2273
63	20250422	193600	130846575	1927	1927	1927	1927	0
64	20250422	193500	130846575	1927	1927	1927	1927	0
65	20250422	193400	130846575	1927	1927	1927	1927	0
66	20250422	193300	130846575	1927	1927	1927	1927	0
67	20250422	193200	130846575	1927	1927	1927	1927	0
68	20250422	193100	130846575	1927	1927	1927	1927	0
69	20250422	193000	130846575	1927	1927	1927	1927	0
70	20250422	192900	130846575	1927	1927	1927	1927	0
71	20250422	192800	130846575	1927	1927	1927	1927	0
72	20250422	192700	130846575	1927	1927	1927	1927	0
73	20250422	192600	130846575	1927	1927	1927	1927	0
74	20250422	192500	130846575	1927	1927	1927	1927	0
75	20250422	192400	130846575	1927	1927	1927	1927	0
76	20250422	192300	130846575	1927	1927	1927	1927	0
77	20250422	192200	130846575	1927	1927	1927	1927	0
78	20250422	192100	130846575	1927	1927	1927	1927	0
79	20250422	192000	130846575	1927	1927	1927	1927	0
80	20250422	191900	130846575	1927	1927	1927	1927	0
81	20250422	191800	130846575	1927	1927	1927	1927	0
82	20250422	191700	130846575	1927	1927	1927	1927	0
83	20250422	191600	130846575	1927	1927	1927	1927	0
84	20250422	191500	130846575	1927	1927	1927	1927	0
85	20250422	191400	130846575	1927	1927	1927	1927	0
86	20250422	191300	130846575	1927	1927	1927	1927	0
87	20250422	191200	130846575	1927	1927	1927	1927	0
88	20250422	191100	130846575	1927	1927	1927	1927	0
89	20250422	191000	130846575	1927	1927	1927	1927	0
90	20250422	190900	130846575	1927	1927	1927	1927	0
91	20250422	190800	130846575	1927	1927	1927	1927	0
92	20250422	190700	130846575	1927	1927	1927	1927	2273
93	20250422	190600	130846575	1927	1927	1927	1927	0
94	20250422	190500	130846575	1927	1927	1927	1927	0
95	20250422	190400	130846575	1927	1927	1927	1927	0
96	20250422	190300	130846575	1927	1927	1927	1927	0
97	20250422	190200	130846575	1927	1927	1927	1927	0
98	20250422	190100	130846575	1927	1927	1927	1927	0
99	20250422	190000	130846575	1927	1927	1927	1927	0
100	20250422	185900	130846575	1927	1927	1927	1927	0
101	20250422	185800	130846575	1927	1927	1927	1927	0
102	20250422	185700	130846575	1927	1927	1927	1927	0
103	20250422	185600	130846575	1927	1927	1927	1927	0
104	20250422	185500	130846575	1927	1927	1927	1927	0
105	20250422	185400	130846575	1927	1927	1927	1927	0
106	20250422	185300	130846575	1927	1927	1927	1927	0
107	20250422	185200	130846575	1927	1927	1927	1927	0
108	20250422	185100	130846575	1927	1927	1927	1927	0
109	20250422	185000	130846575	1927	1927	1927	1927	0
110	20250422	184900	130846575	1927	1927	1927	1927	0
111	20250422	184800	130846575	1927	1927	1927	1927	0
112	20250422	184700	130846575	1927	1927	1927	1927	0
113	20250422	184600	130846575	1927	1927	1927	1927	0
114	20250422	184500	130846575	1927	1927	1927	1927	0
115	20250422	184400	130846575	1927	1927	1927	1927	0
116	20250422	184300	130846575	1927	1927	1927	1927	0
117	20250422	184200	130846575	1927	1927	1927	1927	0
118	20250422	184100	130846575	1927	1927	1927	1927	0
119	20250422	184000	130846575	1927	1927	1927	1927	0
120	20250422	183900	130846575	1927	1927	1927	1927	0
121	20250422	183800	130846575	1927	1927	1927	1927	0
122	20250422	183700	130846575	1927	1927	1927	1927	2273
123	20250422	183600	130846575	1927	1927	1927	1927	0
124	20250422	183500	130846575	1927	1927	1927	1927	0
125	20250422	183400	130846575	1927	1927	1927	1927	0
126	20250422	183300	130846575	1927	1927	1927	1927	0
127	20250422	183200	130846575	1927	1927	1927	1927	0
128	20250422	183100	130846575	1927	1927	1927	1927	0
129	20250422	183000	130846575	1927	1927	1927	1927	0
130	20250422	182900	130846575	1927	1927	1927	1927	0
131	20250422	182800	130846575	1927	1927	1927	1927	0
132	20250422	182700	130846575	1927	1927	1927	1927	0
133	20250422	182600	130846575	1927	1927	1927	1927	0
134	20250422	182500	130846575	1927	1927	1927	1927	0
135	20250422	182400	130846575	1927	1927	1927	1927	0
136	20250422	182300	130846575	1927	1927	1927	1927	0
137	20250422	182200	130846575	1927	1927	1927	1927	0
138	20250422	182100	130846575	1927	1927	1927	1927	0
139	20250422	182000	130846575	1927	1927	1927	1927	0
140	20250422	181900	130846575	1927	1927	1927	1927	0
141	20250422	181800	130846575	1927	1927	1927	1927	0
142	20250422	181700	130846575	1927	1927	1927	1927	0
143	20250422	181600	130846575	1927	1927	1927	1927	0
144	20250422	181500	130846575	1927	1927	1927	1927	0
145	20250422	181400	130846575	1927	1927	1927	1927	0
146	20250422	181300	130846575	1927	1927	1927	1927	0
147	20250422	181200	130846575	1927	1927	1927	1927	0
148	20250422	181100	130846575	1927	1927	1927	1927	0
149	20250422	181000	130846575	1927	1927	1927	1927	0
150	20250422	180900	130846575	1927	1927	1927	1927	0
151	20250422	180800	130846575	1927	1927	1927	1927	0
152	20250422	180700	130846575	1927	1927	1927	1927	2273
153	20250422	180600	130846575	1927	1927	1927	1927	0
154	20250422	180500	130846575	1927	1927	1927	1927	0
155	20250422	180400	130846575	1927	1927	1927	1927	0
156	20250422	180300	130846575	1927	1927	1927	1927	0
157	20250422	180200	130846575	1927	1927	1927	1927	0
158	20250422	180100	130846575	1927	1927	1927	1927	0
159	20250422	180000	130846575	1927	1927	1927	1927	0
160	20250422	175900	130846575	1927	1927	1927	1927	0
161	20250422	175800	130846575	1927	1927	1927	1927	0
162	20250422	175700	130846575	1927	1927	1927	1927	0
163	20250422	175600	130846575	1927	1927	1927	1927	0
164	20250422	175500	130846575	1927	1927	1927	1927	0
165	20250422	175400	130846575	1927	1927	1927	1927	0
166	20250422	175300	130846575	1927	1927	1927	1927	0
167	20250422	175200	130846575	1927	1927	1927	1927	0
168	20250422	175100	130846575	1927	1927	1927	1927	0
169	20250422	175000	130846575	1927	1927	1927	1927	0
170	20250422	174900	130846575	1927	1927	1927	1927	0
171	20250422	174800	130846575	1927	1927	1927	1927	0
172	20250422	174700	130846575	1927	1927	1927	1927	0
173	20250422	174600	130846575	1927	1927	1927	1927	0
174	20250422	174500	130846575	1927	1927	1927	1927	0
175	20250422	174400	130846575	1927	1927	1927	1927	0
176	20250422	174300	130846575	1927	1927	1927	1927	0
177	20250422	174200	130846575	1927	1927	1927	1927	0
178	20250422	174100	130846575	1927	1927	1927	1927	0
179	20250422	174000	130846575	1927	1927	1927	1927	0
180	20250422	173900	130846575	1927	1927	1927	1927	0
181	20250422	173800	130846575	1927	1927	1927	1927	0
182	20250422	173700	130846575	1927	1927	1927	1927	2273
183	20250422	173600	130846575	1927	1927	1927	1927	0
184	20250422	173500	130846575	1927	1927	1927	1927	0
185	20250422	173400	130846575	1927	1927	1927	1927	0
186	20250422	173300	130846575	1927	1927	1927	1927	0
187	20250422	173200	130846575	1927	1927	1927	1927	0
188	20250422	173100	130846575	1927	1927	1927	1927	0
189	20250422	173000	130846575	1927	1927	1927	1927	0
190	20250422	172900	130846575	1927	1927	1927	1927	0
191	20250422	172800	130846575	1927	1927	1927	1927	0
192	20250422	172700	130846575	1927	1927	1927	1927	0
193	20250422	172600	130846575	1927	1927	1927	1927	0
194	20250422	172500	130846575	1927	1927	1927	1927	0
195	20250422	172400	130846575	1927	1927	1927	1927	0
196	20250422	172300	130846575	1927	1927	1927	1927	0
197	20250422	172200	130846575	1927	1927	1927	1927	0
198	20250422	172100	130846575	1927	1927	1927	1927	0
199	20250422	172000	130846575	1927	1927	1927	1927	0
200	20250422	171900	130846575	1927	1927	1927	1927	0
201	20250422	171800	130846575	1927	1927	1927	1927	0
202	20250422	171700	130846575	1927	1927	1927	1927	0
203	20250422	171600	130846575	1927	1927	1927	1927	0
204	20250422	171500	130846575	1927	1927	1927	1927	0
205	20250422	171400	130846575	1927	1927	1927	1927	0
206	20250422	171300	130846575	1927	1927	1927	1927	0
207	20250422	171200	130846575	1927	1927	1927	1927	0
208	20250422	171100	130846575	1927	1927	1927	1927	0
209	20250422	171000	130846575	1927	1927	1927	1927	0
210	20250422	170900	130846575	1927	1927	1927	1927	0
211	20250422	170800	130846575	1927	1927	1927	1927	0
212	20250422	170700	130846575	1927	1927	1927	1927	2273
213	20250422	170600	130846575	1927	1927	1927	1927	0
214	20250422	170500	130846575	1927	1927	1927	1927	0
215	20250422	170400	130846575	1927	1927	1927	1927	0
216	20250422	170300	130846575	1927	1927	1927	1927	0
217	20250422	170200	130846575	1927	1927	1927	1927	0
218	20250422	170100	130846575	1927	1927	1927	1927	0
219	20250422	170000	130846575	1927	1927	1927	1927	0
220	20250422	165900	130846575	1927	1927	1927	1927	0
221	20250422	165800	130846575	1927	1927	1927	1927	0
222	20250422	165700	130846575	1927	1927	1927	1927	0
223	20250422	165600	130846575	1927	1927	1927	1927	0
224	20250422	165500	130846575	1927	1927	1927	1927	0
225	20250422	165400	130846575	1927	1927	1927	1927	0
226	20250422	165300	130846575	1927	1927	1927	1927	0
227	20250422	165200	130846575	1927	1927	1927	1927	0
228	20250422	165100	130846575	1927	1927	1927	1927	0
229	20250422	165000	130846575	1927	1927	1927	1927	0
230	20250422	164900	130846575	1927	1927	1927	1927	0
231	20250422	164800	130846575	1927	1927	1927	1927	0
232	20250422	164700	130846575	1927	1927	1927	1927	0
233	20250422	164600	130846575	1927	1927	1927	1927	0
234	20250422	164500	130846575	1927	1927	1927	1927	0
235	20250422	164400	130846575	1927	1927	1927	1927	0
236	20250422	164300	130846575	1927	1927	1927	1927	0
237	20250422	164200	130846575	1927	1927	1927	1927	0
238	20250422	164100	130846575	1927	1927	1927	1927	0
239	20250422	164000	130846575	1927	1927	1927	1927	0
240	20250422	163900	130846575	1927	1927	1927	1927	0
241	20250422	163800	130846575	1927	1927	1927	1927	0
242	20250422	163700	130846575	1927	1927	1927	1927	2273
243	20250422	163600	130846575	1927	1927	1927	1927	0
244	20250422	163500	130846575	1927	1927	1927	1927	0
245	20250422	163400	130846575	1927	1927	1927	1927	0
246	20250422	163300	130846575	1927	1927	1927	1927	0
247	20250422	163200	130846575	1927	1927	1927	1927	0
248	20250422	163100	130846575	1927	1927	1927	1927	0
249	20250422	163000	130846575	1927	1927	1927	1927	0
250	20250422	162900	130846575	1927	1927	1927	1927	0
251	20250422	162800	130846575	1927	1927	1927	1927	0
252	20250422	162700	130846575	1927	1927	1927	1927	0
253	20250422	162600	130846575	1927	1927	1927	1927	0
254	20250422	162500	130846575	1927	1927	1927	1927	0
255	20250422	162400	130846575	1927	1927	1927	1927	0
256	20250422	162300	130846575	1927	1927	1927	1927	0
257	20250422	162200	130846575	1927	1927	1927	1927	0
258	20250422	162100	130846575	1927	1927	1927	1927	0
259	20250422	162000	130846575	1927	1927	1927	1927	0
260	20250422	161900	130846575	1927	1927	1927	1927	0
261	20250422	161800	130846575	1927	1927	1927	1927	0
262	20250422	161700	130846575	1927	1927	1927	1927	0
263	20250422	161600	130846575	1927	1927	1927	1927	0
264	20250422	161500	130846575	1927	1927	1927	1927	0
265	20250422	161400	130846575	1927	1927	1927	1927	0
266	20250422	161300	130846575	1927	1927	1927	1927	0
267	20250422	161200	130846575	1927	1927	1927	1927	0
268	20250422	161100	130846575	1927	1927	1927	1927	0
269	20250422	161000	130846575	1927	1927	1927	1927	0
270	20250422	160900	130846575	1927	1927	1927	1927	0
271	20250422	160800	130846575	1927	1927	1927	1927	0
272	20250422	160700	130846575	1927	1927	1927	1927	2273
273	20250422	160600	130846575	1927	1927	1927	1927	0
274	20250422	160500	130846575	1927	1927	1927	1927	0
275	20250422	160400	130846575	1927	1927	1927	1927	0
276	20250422	160300	130846575	1927	1927	1927	1927	0
277	20250422	160200	130846575	1927	1927	1927	1927	0
278	20250422	160100	130846575	1927	1927	1927	1927	0
279	20250422	160000	130846575	1927	1927	1927	1927	0
280	20250422	155900	130846575	1927	1927	1927	1927	0
281	20250422	155800	130846575	1927	1927	1927	1927	0
282	20250422	155700	130846575	1927	1927	1927	1927	0
283	20250422	155600	130846575	1927	1927	1927	1927	0
284	20250422	155500	130846575	1927	1927	1927	1927	0
285	20250422	155400	130846575	1927	1927	1927	1927	0
286	20250422	155300	130846575	1927	1927	1927	1927	0
287	20250422	155200	130846575	1927	1927	1927	1927	0
288	20250422	155100	130846575	1927	1927	1927	1927	0
289	20250422	155000	130846575	1927	1927	1927	1927	0
290	20250422	154900	130846575	1927	1927	1927	1927	0
291	20250422	154800	130846575	1927	1927	1927	1927	0
292	20250422	154700	130846575	1927	1927	1927	1927	0
293	20250422	154600	130846575	1927	1927	1927	1927	0
294	20250422	154500	130846575	1927	1927	1927	1927	0
295	20250422	154400	130846575	1927	1927	1927	1927	0
296	20250422	154300	130846575	1927	1927	1927	1927	0
297	20250422	154200	130846575	1927	1927	1927	1927	0
298	20250422	154100	130846575	1927	1927	1927	1927	0
299	20250422	154000	130846575	1927	1927	1927	1927	0
300	20250422	153900	130846575	1927	1927	1927	1927	0
301	20250422	153800	130846575	1927	1927	1927	1927	0
302	20250422	153700	130846575	1927	1927	1927	1927	2273
303	20250422	153600	130846575	1927	1927	1927	1927	0
304	20250422	153500	130846575	1927	1927	1927	1927	0
305	20250422	153400	130846575	1927	1927	1927	1927	0
306	20250422	153300	130846575	1927	1927	1927	1927	0
307	20250422	153200	130846575	1927	1927	1927	1927	0
308	20250422	153100	130846575	1927	1927	1927	1927	0
309	20250422	153000	130846575	1927	1927	1927	1927	2273
310	20250422	152900	126466504	1927	1927	1927	1927	0
311	20250422	152800	126466504	1927	1927	1927	1927	0
312	20250422	152700	126466504	1927	1927	1927	1927	0
313	20250422	152600	126466504	1927	1927	1927	1927	0
314	20250422	152500	126466504	1927	1927	1927	1927	0
315	20250422	152400	126466504	1927	1927	1927	1927	0
316	20250422	152300	126466504	1927	1927	1927	1927	0
317	20250422	152200	126466504	1927	1927	1927	1927	0
318	20250422	152100	126466504	1927	1927	1927	1927	0
319	20250422	152000	126466504	1927	1927	1927	1927	0
320	20250422	151900	126466504	1927	1927	1927	1914	209
321	20250422	151800	126064423	1927	1928	1928	1912	142
322	20250422	151700	125791788	1912	1911	1929	1911	160
323	20250422	151600	125485901	1930	1930	1930	1930	0
324	20250422	151500	125485901	1930	1930	1930	1930	0
325	20250422	151400	125485901	1930	1930	1930	1930	0
326	20250422	151300	125485901	1930	1930	1930	1930	0
327	20250422	151200	125485901	1930	1930	1930	1930	50
328	20250422	151100	125389401	1930	1930	1930	1930	0
329	20250422	151000	125389401	1930	1924	1930	1924	14
330	20250422	150900	125362447	1925	1925	1925	1925	0
331	20250422	150800	125362447	1925	1925	1930	1925	249
332	20250422	150700	124882857	1932	1932	1932	1932	0
333	20250422	150600	124882857	1932	1912	1932	1911	312
334	20250422	150500	124285583	1933	1933	1933	1933	0
335	20250422	150400	124285583	1933	1933	1933	1933	0
336	20250422	150300	124285583	1933	1933	1933	1933	0
337	20250422	150200	124285583	1933	1933	1933	1933	0
338	20250422	150100	124285583	1933	1933	1933	1933	0
339	20250422	150000	124285583	1933	1919	1933	1919	33
340	20250422	145900	124222213	1910	1910	1910	1910	104
341	20250422	145800	124023573	1920	1919	1920	1919	2
342	20250422	145700	124019734	1918	1916	1933	1915	113
343	20250422	145600	123803300	1938	1938	1938	1938	0
344	20250422	145500	123803300	1938	1925	1938	1925	18
345	20250422	145400	123768565	1941	1927	1941	1927	49
346	20250422	145300	123674128	1943	1941	1943	1941	15
347	20250422	145200	123644996	1942	1944	1944	1932	20
348	20250422	145100	123606289	1944	1944	1944	1944	0
349	20250422	145000	123606289	1944	1933	1944	1933	44
350	20250422	144900	123521204	1944	1930	1953	1925	279
351	20250422	144800	122980509	1930	1905	1930	1905	2659
352	20250422	144700	117885140	1905	1900	1905	1900	4211
353	20250422	144600	109882905	1900	1900	1900	1900	0
354	20250422	144500	109882905	1900	1890	1900	1890	51
355	20250422	144400	109786487	1890	1890	1899	1890	4129
356	20250422	144300	101966965	1890	1890	1890	1890	0
357	20250422	144200	101966965	1890	1890	1890	1890	8087
358	20250422	144100	86682535	1890	1882	1890	1882	1579
359	20250422	144000	83699632	1876	1870	1876	1870	1441
360	20250422	143900	80998914	1872	1872	1872	1872	0
361	20250422	143800	80998914	1872	1872	1872	1872	0
362	20250422	143700	80998914	1872	1872	1872	1872	0
363	20250422	143600	80998914	1872	1872	1872	1872	1
364	20250422	143500	80997042	1867	1867	1867	1867	0
365	20250422	143400	80997042	1867	1867	1867	1867	2
366	20250422	143300	80993308	1872	1872	1872	1872	0
367	20250422	143200	80993308	1872	1872	1872	1872	2
368	20250422	143100	80989564	1874	1874	1874	1874	0
369	20250422	143000	80989564	1874	1874	1874	1874	0
370	20250422	142900	80989564	1874	1874	1874	1874	0
371	20250422	142800	80989564	1874	1874	1874	1874	0
372	20250422	142700	80989564	1874	1874	1874	1874	0
373	20250422	142600	80989564	1874	1874	1874	1874	0
374	20250422	142500	80989564	1874	1874	1874	1874	0
375	20250422	142400	80989564	1874	1874	1874	1874	0
376	20250422	142300	80989564	1874	1874	1874	1874	0
377	20250422	142200	80989564	1874	1874	1874	1874	0
378	20250422	142100	80989564	1874	1874	1874	1874	0
379	20250422	142000	80989564	1874	1874	1874	1874	0
380	20250422	141900	80989564	1874	1874	1874	1874	0
381	20250422	141800	80989564	1874	1874	1874	1874	4
382	20250422	141700	80982068	1874	1874	1874	1874	4
383	20250422	141600	80974572	1874	1874	1874	1874	0
384	20250422	141500	80974572	1874	1874	1874	1874	0
385	20250422	141400	80974572	1874	1874	1874	1874	0
386	20250422	141300	80974572	1874	1874	1874	1874	0
387	20250422	141200	80974572	1874	1873	1874	1873	16
388	20250422	141100	80944597	1873	1873	1873	1873	41
389	20250422	141000	80867804	1874	1874	1882	1874	23
390	20250422	140900	80824646	1874	1874	1874	1874	3
391	20250422	140800	80819024	1872	1870	1872	1862	417
392	20250422	140700	80039241	1870	1866	1870	1866	13
393	20250422	140600	80014961	1865	1865	1865	1865	0
394	20250422	140500	80014961	1865	1865	1865	1865	0
395	20250422	140400	80014961	1865	1865	1865	1865	0
396	20250422	140300	80014961	1865	1865	1865	1865	2
397	20250422	140200	80011231	1865	1865	1865	1865	61
398	20250422	140100	79897466	1865	1863	1865	1863	7
399	20250422	140000	79884418	1863	1849	1863	1849	1234
400	20250422	135900	77597001	1842	1840	1842	1840	311
401	20250422	135800	77024471	1840	1840	1840	1840	6
402	20250422	135700	77013431	1840	1840	1840	1840	0
403	20250422	135600	77013431	1840	1840	1840	1840	0
404	20250422	135500	77013431	1840	1840	1840	1840	0
405	20250422	135400	77013431	1840	1840	1840	1840	0
406	20250422	135300	77013431	1840	1840	1840	1840	2
407	20250422	135200	77009751	1841	1841	1841	1841	0
408	20250422	135100	77009751	1841	1841	1841	1841	0
409	20250422	135000	77009751	1841	1841	1841	1841	0
410	20250422	134900	77009751	1841	1841	1841	1841	0
411	20250422	134800	77009751	1841	1841	1841	1841	0
412	20250422	134700	77009751	1841	1841	1841	1841	0
413	20250422	134600	77009751	1841	1841	1841	1841	0
414	20250422	134500	77009751	1841	1841	1841	1841	1
415	20250422	134400	77007910	1831	1831	1831	1831	0
416	20250422	134300	77007910	1831	1840	1840	1831	350
417	20250422	134200	76364351	1842	1842	1842	1842	0
418	20250422	134100	76364351	1842	1842	1842	1842	0
419	20250422	134000	76364351	1842	1842	1842	1842	10
420	20250422	133900	76345931	1842	1842	1842	1842	6
421	20250422	133800	76334879	1842	1842	1842	1842	0
422	20250422	133700	76334879	1842	1842	1842	1842	1
423	20250422	133600	76333037	1832	1832	1832	1832	100
424	20250422	133500	76149837	1842	1840	1842	1840	2
425	20250422	133400	76146155	1832	1832	1832	1832	674
426	20250422	133300	74911387	1832	1832	1832	1832	0
427	20250422	133200	74911387	1832	1830	1832	1830	32
428	20250422	133100	74852785	1832	1832	1832	1832	10
429	20250422	133000	74834465	1832	1832	1832	1832	0
430	20250422	132900	74834465	1832	1832	1832	1832	0
431	20250422	132800	74834465	1832	1832	1832	1832	0
432	20250422	132700	74834465	1832	1832	1832	1832	1
433	20250422	132600	74832633	1832	1832	1832	1832	0
434	20250422	132500	74832633	1832	1832	1832	1832	0
435	20250422	132400	74832633	1832	1832	1832	1832	49
436	20250422	132300	74742865	1832	1832	1832	1832	0
437	20250422	132200	74742865	1832	1832	1832	1832	0
438	20250422	132100	74742865	1832	1832	1832	1832	0
439	20250422	132000	74742865	1832	1832	1832	1832	1
440	20250422	131900	74741033	1831	1831	1831	1831	7
441	20250422	131800	74728216	1826	1826	1826	1826	0
442	20250422	131700	74728216	1826	1826	1826	1826	0
443	20250422	131600	74728216	1826	1826	1826	1826	0
444	20250422	131500	74728216	1826	1826	1826	1826	0
445	20250422	131400	74728216	1826	1826	1826	1826	0
446	20250422	131300	74728216	1826	1826	1826	1826	0
447	20250422	131200	74728216	1826	1826	1826	1826	0
448	20250422	131100	74728216	1826	1826	1826	1826	0
449	20250422	131000	74728216	1826	1826	1826	1826	208
450	20250422	130900	74348408	1819	1819	1819	1819	0
451	20250422	130800	74348408	1819	1819	1819	1819	0
452	20250422	130700	74348408	1819	1819	1819	1819	0
453	20250422	130600	74348408	1819	1819	1819	1819	0
454	20250422	130500	74348408	1819	1822	1822	1819	10
455	20250422	130400	74330194	1819	1832	1832	1819	1859
456	20250422	130300	70945243	1827	1828	1828	1827	156
457	20250422	130200	70660211	1828	1828	1828	1828	30
458	20250422	130100	70605371	1828	1833	1833	1828	3
459	20250422	130000	70599882	1834	1834	1834	1834	0
460	20250422	125900	70599882	1834	1834	1834	1834	14
461	20250422	125800	70574206	1831	1831	1831	1831	181
462	20250422	125700	70242795	1831	1831	1831	1831	0
463	20250422	125600	70242795	1831	1831	1831	1831	0
464	20250422	125500	70242795	1831	1832	1832	1831	1340
465	20250422	125400	67789165	1833	1833	1833	1833	0
466	20250422	125300	67789165	1833	1833	1833	1833	146
467	20250422	125200	67521547	1834	1834	1834	1834	0
468	20250422	125100	67521547	1834	1834	1834	1834	0
469	20250422	125000	67521547	1834	1834	1834	1834	0
470	20250422	124900	67521547	1834	1834	1834	1834	1
471	20250422	124800	67519713	1834	1834	1834	1834	0
472	20250422	124700	67519713	1834	1834	1834	1834	0
473	20250422	124600	67519713	1834	1834	1834	1834	173
474	20250422	124500	67202431	1834	1834	1834	1834	0
475	20250422	124400	67202431	1834	1834	1834	1834	0
476	20250422	124300	67202431	1834	1834	1834	1834	100
477	20250422	124200	67019031	1834	1834	1834	1834	287
478	20250422	124100	66492673	1840	1840	1840	1840	0
479	20250422	124000	66492673	1840	1840	1840	1840	10
480	20250422	123900	66474273	1840	1840	1840	1840	10
481	20250422	123800	66455873	1840	1840	1840	1840	0
482	20250422	123700	66455873	1840	1840	1840	1840	0
483	20250422	123600	66455873	1840	1840	1840	1840	24
484	20250422	123500	66411713	1840	1840	1840	1840	0
485	20250422	123400	66411713	1840	1840	1840	1840	1
486	20250422	123300	66409873	1834	1834	1834	1834	1
487	20250422	123200	66408039	1842	1842	1842	1842	0
488	20250422	123100	66408039	1842	1842	1842	1842	0
489	20250422	123000	66408039	1842	1842	1842	1842	0
490	20250422	122900	66408039	1842	1842	1842	1842	0
491	20250422	122800	66408039	1842	1842	1842	1842	0
492	20250422	122700	66408039	1842	1842	1842	1842	0
493	20250422	122600	66408039	1842	1842	1842	1842	0
494	20250422	122500	66408039	1842	1842	1842	1842	0
495	20250422	122400	66408039	1842	1842	1842	1842	0
496	20250422	122300	66408039	1842	1842	1842	1842	0
497	20250422	122200	66408039	1842	1842	1842	1842	0
498	20250422	122100	66408039	1842	1842	1842	1842	0
499	20250422	122000	66408039	1842	1842	1842	1842	0
500	20250422	121900	66408039	1842	1842	1842	1842	0
501	20250422	121800	66408039	1842	1842	1842	1842	0
502	20250422	121700	66408039	1842	1842	1842	1842	0
503	20250422	121600	66408039	1842	1842	1842	1842	5
504	20250422	121500	66398829	1843	1843	1843	1843	0
505	20250422	121400	66398829	1843	1843	1843	1843	0
506	20250422	121300	66398829	1843	1843	1843	1843	0
507	20250422	121200	66398829	1843	1843	1843	1843	0
508	20250422	121100	66398829	1843	1843	1843	1843	0
509	20250422	121000	66398829	1843	1843	1843	1843	0
510	20250422	120900	66398829	1843	1843	1843	1843	0
511	20250422	120800	66398829	1843	1843	1843	1843	0
512	20250422	120700	66398829	1843	1842	1843	1842	500
513	20250422	120600	65477694	1843	1843	1843	1843	0
514	20250422	120500	65477694	1843	1833	1843	1833	6
515	20250422	120400	65466656	1843	1843	1843	1843	0
516	20250422	120300	65466656	1843	1843	1843	1843	0
517	20250422	120200	65466656	1843	1843	1843	1843	0
518	20250422	120100	65466656	1843	1843	1843	1843	0
519	20250422	120000	65466656	1843	1843	1843	1843	0
520	20250422	115900	65466656	1843	1843	1843	1843	0
521	20250422	115800	65466656	1843	1843	1843	1843	0
522	20250422	115700	65466656	1843	1843	1843	1843	0
523	20250422	115600	65466656	1843	1843	1843	1843	0
524	20250422	115500	65466656	1843	1843	1843	1843	3
525	20250422	115400	65461127	1844	1844	1844	1844	0
526	20250422	115300	65461127	1844	1844	1844	1844	0
527	20250422	115200	65461127	1844	1844	1844	1844	0
528	20250422	115100	65461127	1844	1844	1844	1844	0
529	20250422	115000	65461127	1844	1844	1844	1844	0
530	20250422	114900	65461127	1844	1844	1844	1844	84
531	20250422	114800	65306231	1844	1844	1844	1844	0
532	20250422	114700	65306231	1844	1844	1844	1844	2
533	20250422	114600	65302543	1844	1844	1844	1844	0
534	20250422	114500	65302543	1844	1844	1844	1844	18
535	20250422	114400	65269351	1844	1844	1844	1844	0
536	20250422	114300	65269351	1844	1844	1844	1844	0
537	20250422	114200	65269351	1844	1844	1844	1844	50
538	20250422	114100	65177151	1844	1843	1844	1843	200
539	20250422	114000	64808354	1843	1843	1843	1843	3
540	20250422	113900	64802825	1844	1844	1844	1844	0
541	20250422	113800	64802825	1844	1844	1844	1844	0
542	20250422	113700	64802825	1844	1844	1844	1844	0
543	20250422	113600	64802825	1844	1844	1844	1844	0
544	20250422	113500	64802825	1844	1844	1844	1844	0
545	20250422	113400	64802825	1844	1844	1844	1844	100
546	20250422	113300	64618425	1833	1837	1837	1833	5502
547	20250422	113200	54530803	1839	1839	1839	1839	0
548	20250422	113100	54530803	1839	1839	1839	1839	0
549	20250422	113000	54530803	1839	1839	1839	1839	0
550	20250422	112900	54530803	1839	1839	1839	1839	0
551	20250422	112800	54530803	1839	1839	1839	1839	0
552	20250422	112700	54530803	1839	1839	1839	1839	0
553	20250422	112600	54530803	1839	1839	1839	1839	0
554	20250422	112500	54530803	1839	1839	1839	1839	0
555	20250422	112400	54530803	1839	1839	1839	1839	4
556	20250422	112300	54523447	1837	1837	1837	1837	0
557	20250422	112200	54523447	1837	1837	1837	1837	0
558	20250422	112100	54523447	1837	1837	1837	1837	0
559	20250422	112000	54523447	1837	1837	1837	1837	0
560	20250422	111900	54523447	1837	1844	1844	1837	1490
561	20250422	111800	51784719	1844	1844	1844	1844	174
562	20250422	111700	51463863	1848	1848	1848	1848	0
563	20250422	111600	51463863	1848	1848	1848	1848	326
564	20250422	111500	50861415	1847	1845	1847	1845	679
565	20250422	111400	49607956	1845	1845	1845	1845	5
566	20250422	111300	49598731	1845	1845	1845	1845	300
567	20250422	111200	49045231	1845	1845	1845	1845	4
568	20250422	111100	49037851	1844	1844	1844	1844	8
569	20250422	111000	49023099	1845	1845	1845	1845	109
570	20250422	110900	48821994	1847	1847	1847	1847	0
571	20250422	110800	48821994	1847	1847	1847	1847	30
572	20250422	110700	48766584	1847	1847	1847	1845	34
573	20250422	110600	48703788	1838	1838	1838	1838	0
574	20250422	110500	48703788	1838	1838	1838	1838	0
575	20250422	110400	48703788	1838	1838	1838	1838	2
576	20250422	110300	48700112	1847	1847	1847	1847	0
577	20250422	110200	48700112	1847	1847	1847	1847	0
578	20250422	110100	48700112	1847	1847	1847	1847	0
579	20250422	110000	48700112	1847	1847	1847	1847	0
580	20250422	105900	48700112	1847	1847	1847	1847	0
581	20250422	105800	48700112	1847	1847	1847	1847	0
582	20250422	105700	48700112	1847	1847	1847	1847	0
583	20250422	105600	48700112	1847	1847	1847	1847	0
584	20250422	105500	48700112	1847	1847	1847	1847	10
585	20250422	105400	48681642	1847	1847	1847	1847	0
586	20250422	105300	48681642	1847	1847	1847	1847	0
587	20250422	105200	48681642	1847	1847	1847	1847	0
588	20250422	105100	48681642	1847	1847	1847	1847	0
589	20250422	105000	48681642	1847	1847	1847	1847	0
590	20250422	104900	48681642	1847	1847	1847	1847	0
591	20250422	104800	48681642	1847	1847	1847	1847	0
592	20250422	104700	48681642	1847	1847	1847	1847	0
593	20250422	104600	48681642	1847	1847	1847	1847	0
594	20250422	104500	48681642	1847	1847	1847	1847	1
595	20250422	104400	48679795	1836	1836	1836	1836	3
596	20250422	104300	48674287	1847	1847	1847	1847	0
597	20250422	104200	48674287	1847	1847	1847	1847	0
598	20250422	104100	48674287	1847	1847	1847	1847	23
599	20250422	104000	48631806	1847	1847	1847	1847	0
600	20250422	103900	48631806	1847	1847	1847	1847	152
601	20250422	103800	48351062	1847	1846	1847	1846	32
602	20250422	103700	48291989	1846	1846	1846	1846	1
603	20250422	103600	48290143	1847	1847	1847	1847	0
604	20250422	103500	48290143	1847	1847	1847	1847	0
605	20250422	103400	48290143	1847	1847	1847	1847	0
606	20250422	103300	48290143	1847	1847	1847	1847	0
607	20250422	103200	48290143	1847	1847	1847	1847	0
608	20250422	103100	48290143	1847	1847	1847	1847	0
609	20250422	103000	48290143	1847	1847	1847	1847	0
610	20250422	102900	48290143	1847	1847	1847	1847	0
611	20250422	102800	48290143	1847	1847	1847	1847	0
612	20250422	102700	48290143	1847	1846	1847	1846	20
613	20250422	102600	48253219	1847	1847	1847	1847	0
614	20250422	102500	48253219	1847	1847	1847	1847	0
615	20250422	102400	48253219	1847	1847	1847	1847	0
616	20250422	102300	48253219	1847	1847	1847	1847	0
617	20250422	102200	48253219	1847	1847	1847	1847	0
618	20250422	102100	48253219	1847	1847	1847	1847	0
619	20250422	102000	48253219	1847	1847	1847	1847	0
620	20250422	101900	48253219	1847	1847	1847	1847	0
621	20250422	101800	48253219	1847	1847	1847	1847	0
622	20250422	101700	48253219	1847	1847	1847	1847	250
623	20250422	101600	47791469	1850	1848	1850	1830	10155
624	20250422	101500	29192839	1853	1853	1853	1853	0
625	20250422	101400	29192839	1853	1853	1853	1853	0
626	20250422	101300	29192839	1853	1853	1853	1853	0
627	20250422	101200	29192839	1853	1853	1853	1853	10
628	20250422	101100	29174309	1838	1838	1838	1838	0
629	20250422	101000	29174309	1838	1838	1838	1838	0
630	20250422	100900	29174309	1838	1838	1838	1838	0
631	20250422	100800	29174309	1838	1838	1838	1838	1
632	20250422	100700	29172471	1852	1852	1852	1852	153
633	20250422	100600	28889115	1852	1852	1852	1852	52
634	20250422	100500	28792811	1846	1846	1846	1846	37
635	20250422	100400	28724509	1846	1846	1846	1846	16
636	20250422	100300	28694973	1846	1846	1846	1846	0
637	20250422	100200	28694973	1846	1846	1846	1846	0
638	20250422	100100	28694973	1846	1846	1846	1846	0
639	20250422	100000	28694973	1846	1846	1846	1846	4
640	20250422	095900	28687589	1852	1844	1852	1844	1191
641	20250422	095800	26490266	1844	1844	1844	1844	1
642	20250422	095700	26488422	1840	1840	1840	1840	4
643	20250422	095600	26481062	1840	1840	1840	1840	580
644	20250422	095500	25413862	1840	1840	1840	1840	416
645	20250422	095400	24648422	1845	1845	1845	1845	2
646	20250422	095300	24644732	1855	1855	1855	1855	0
647	20250422	095200	24644732	1855	1855	1855	1855	0
648	20250422	095100	24644732	1855	1855	1855	1855	10
649	20250422	095000	24626182	1840	1840	1840	1840	0
650	20250422	094900	24626182	1840	1840	1840	1840	0
651	20250422	094800	24626182	1840	1840	1840	1840	701
652	20250422	094700	23336342	1855	1855	1855	1855	0
653	20250422	094600	23336342	1855	1855	1855	1855	0
654	20250422	094500	23336342	1855	1855	1855	1855	0
655	20250422	094400	23336342	1855	1855	1855	1855	0
656	20250422	094300	23336342	1855	1855	1855	1855	0
657	20250422	094200	23336342	1855	1855	1855	1855	0
658	20250422	094100	23336342	1855	1855	1855	1855	0
659	20250422	094000	23336342	1855	1855	1855	1855	0
660	20250422	093900	23336342	1855	1855	1855	1855	3
661	20250422	093800	23330777	1855	1828	1855	1826	510
662	20250422	093700	22398904	1828	1828	1828	1828	900
663	20250422	093600	20753704	1828	1828	1828	1828	1
664	20250422	093500	20751876	1840	1840	1840	1840	0
665	20250422	093400	20751876	1840	1840	1840	1840	0
666	20250422	093300	20751876	1840	1840	1840	1840	50
667	20250422	093200	20659876	1840	1840	1840	1840	100
668	20250422	093100	20475876	1840	1841	1841	1840	100
669	20250422	093000	20291874	1855	1853	1855	1853	20
670	20250422	092900	20254789	1840	1842	1842	1840	121
671	20250422	092800	20032027	1860	1845	1860	1837	308
672	20250422	092700	19464255	1845	1853	1853	1845	12
673	20250422	092600	19442099	1852	1861	1861	1852	160
674	20250422	092500	19145656	1865	1865	1865	1865	0
675	20250422	092400	19145656	1865	1865	1865	1865	0
676	20250422	092300	19145656	1865	1865	1865	1865	502
677	20250422	092200	18209426	1865	1865	1865	1865	39
678	20250422	092100	18136691	1865	1865	1865	1865	532
679	20250422	092000	17144511	1865	1870	1870	1865	600
680	20250422	091900	16025506	1870	1870	1870	1870	6
681	20250422	091800	16014286	1870	1870	1870	1870	162
682	20250422	091700	15711346	1871	1871	1871	1871	334
683	20250422	091600	15086432	1883	1883	1883	1883	0
684	20250422	091500	15086432	1883	1875	1883	1875	2054
685	20250422	091400	11235118	1888	1888	1888	1888	401
686	20250422	091300	10478030	1888	1870	1888	1870	2768
687	20250422	091200	5300557	1869	1869	1869	1869	63
688	20250422	091100	5182810	1869	1869	1869	1869	164
689	20250422	091000	4876294	1869	1868	1869	1868	224
690	20250422	090900	4457714	1869	1870	1870	1869	1083
691	20250422	090800	2432587	1869	1870	1870	1869	399
692	20250422	090700	1686536	1869	1869	1869	1869	1
693	20250422	090600	1684667	1870	1868	1870	1867	72
694	20250422	090500	1550116	1867	1867	1867	1867	38
695	20250422	090400	1479170	1870	1870	1870	1870	0
696	20250422	090300	1479170	1870	1870	1870	1870	0
697	20250422	090200	1479170	1870	1870	1870	1870	0
698	20250422	090100	1479170	1870	1870	1870	1870	15
699	20250422	090000	1451120	1870	1870	1870	1870	776