KissMeData/012200/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	185700	125900573	1890	1890	1890	1890	415
3	20240425	185600	125900573	1890	1890	1890	1890	0
4	20240425	185500	125900573	1890	1890	1890	1890	0
5	20240425	185400	125900573	1890	1890	1890	1890	0
6	20240425	185300	125900573	1890	1890	1890	1890	0
7	20240425	185200	125900573	1890	1890	1890	1890	0
8	20240425	185100	125900573	1890	1890	1890	1890	0
9	20240425	185000	125900573	1890	1890	1890	1890	0
10	20240425	184900	125900573	1890	1890	1890	1890	0
11	20240425	184800	125900573	1890	1890	1890	1890	0
12	20240425	184700	125900573	1890	1890	1890	1890	0
13	20240425	184600	125900573	1890	1890	1890	1890	0
14	20240425	184500	125900573	1890	1890	1890	1890	0
15	20240425	184400	125900573	1890	1890	1890	1890	0
16	20240425	184300	125900573	1890	1890	1890	1890	0
17	20240425	184200	125900573	1890	1890	1890	1890	0
18	20240425	184100	125900573	1890	1890	1890	1890	0
19	20240425	184000	125900573	1890	1890	1890	1890	0
20	20240425	183900	125900573	1890	1890	1890	1890	0
21	20240425	183800	125900573	1890	1890	1890	1890	0
22	20240425	183700	125900573	1890	1890	1890	1890	0
23	20240425	183600	125900573	1890	1890	1890	1890	0
24	20240425	183500	125900573	1890	1890	1890	1890	0
25	20240425	183400	125900573	1890	1890	1890	1890	0
26	20240425	183300	125900573	1890	1890	1890	1890	0
27	20240425	183200	125900573	1890	1890	1890	1890	0
28	20240425	183100	125900573	1890	1890	1890	1890	0
29	20240425	183000	125900573	1890	1890	1890	1890	0
30	20240425	182900	125900573	1890	1890	1890	1890	0
31	20240425	182800	125900573	1890	1890	1890	1890	0
32	20240425	182700	125900573	1890	1890	1890	1890	415
33	20240425	182600	125900573	1890	1890	1890	1890	0
34	20240425	182500	125900573	1890	1890	1890	1890	0
35	20240425	182400	125900573	1890	1890	1890	1890	0
36	20240425	182300	125900573	1890	1890	1890	1890	0
37	20240425	182200	125900573	1890	1890	1890	1890	0
38	20240425	182100	125900573	1890	1890	1890	1890	0
39	20240425	182000	125900573	1890	1890	1890	1890	0
40	20240425	181900	125900573	1890	1890	1890	1890	0
41	20240425	181800	125900573	1890	1890	1890	1890	0
42	20240425	181700	125900573	1890	1890	1890	1890	0
43	20240425	181600	125900573	1890	1890	1890	1890	0
44	20240425	181500	125900573	1890	1890	1890	1890	0
45	20240425	181400	125900573	1890	1890	1890	1890	0
46	20240425	181300	125900573	1890	1890	1890	1890	0
47	20240425	181200	125900573	1890	1890	1890	1890	0
48	20240425	181100	125900573	1890	1890	1890	1890	0
49	20240425	181000	125900573	1890	1890	1890	1890	0
50	20240425	180900	125900573	1890	1890	1890	1890	0
51	20240425	180800	125900573	1890	1890	1890	1890	0
52	20240425	180700	125900573	1890	1890	1890	1890	0
53	20240425	180600	125900573	1890	1890	1890	1890	0
54	20240425	180500	125900573	1890	1890	1890	1890	0
55	20240425	180400	125900573	1890	1890	1890	1890	0
56	20240425	180300	125900573	1890	1890	1890	1890	0
57	20240425	180200	125900573	1890	1890	1890	1890	0
58	20240425	180100	125900573	1890	1890	1890	1890	0
59	20240425	180000	125900573	1890	1890	1890	1890	0
60	20240425	175900	125900573	1890	1890	1890	1890	0
61	20240425	175800	125900573	1890	1890	1890	1890	0
62	20240425	175700	125900573	1890	1890	1890	1890	415
63	20240425	175600	125900573	1890	1890	1890	1890	0
64	20240425	175500	125900573	1890	1890	1890	1890	0
65	20240425	175400	125900573	1890	1890	1890	1890	0
66	20240425	175300	125900573	1890	1890	1890	1890	0
67	20240425	175200	125900573	1890	1890	1890	1890	0
68	20240425	175100	125900573	1890	1890	1890	1890	0
69	20240425	175000	125900573	1890	1890	1890	1890	0
70	20240425	174900	125900573	1890	1890	1890	1890	0
71	20240425	174800	125900573	1890	1890	1890	1890	0
72	20240425	174700	125900573	1890	1890	1890	1890	0
73	20240425	174600	125900573	1890	1890	1890	1890	0
74	20240425	174500	125900573	1890	1890	1890	1890	0
75	20240425	174400	125900573	1890	1890	1890	1890	0
76	20240425	174300	125900573	1890	1890	1890	1890	0
77	20240425	174200	125900573	1890	1890	1890	1890	0
78	20240425	174100	125900573	1890	1890	1890	1890	0
79	20240425	174000	125900573	1890	1890	1890	1890	0
80	20240425	173900	125900573	1890	1890	1890	1890	0
81	20240425	173800	125900573	1890	1890	1890	1890	0
82	20240425	173700	125900573	1890	1890	1890	1890	0
83	20240425	173600	125900573	1890	1890	1890	1890	0
84	20240425	173500	125900573	1890	1890	1890	1890	0
85	20240425	173400	125900573	1890	1890	1890	1890	0
86	20240425	173300	125900573	1890	1890	1890	1890	0
87	20240425	173200	125900573	1890	1890	1890	1890	0
88	20240425	173100	125900573	1890	1890	1890	1890	0
89	20240425	173000	125900573	1890	1890	1890	1890	0
90	20240425	172900	125900573	1890	1890	1890	1890	0
91	20240425	172800	125900573	1890	1890	1890	1890	0
92	20240425	172700	125900573	1890	1890	1890	1890	415
93	20240425	172600	125900573	1890	1890	1890	1890	0
94	20240425	172500	125900573	1890	1890	1890	1890	0
95	20240425	172400	125900573	1890	1890	1890	1890	0
96	20240425	172300	125900573	1890	1890	1890	1890	0
97	20240425	172200	125900573	1890	1890	1890	1890	0
98	20240425	172100	125900573	1890	1890	1890	1890	0
99	20240425	172000	125900573	1890	1890	1890	1890	0
100	20240425	171900	125900573	1890	1890	1890	1890	0
101	20240425	171800	125900573	1890	1890	1890	1890	0
102	20240425	171700	125900573	1890	1890	1890	1890	0
103	20240425	171600	125900573	1890	1890	1890	1890	0
104	20240425	171500	125900573	1890	1890	1890	1890	0
105	20240425	171400	125900573	1890	1890	1890	1890	0
106	20240425	171300	125900573	1890	1890	1890	1890	0
107	20240425	171200	125900573	1890	1890	1890	1890	0
108	20240425	171100	125900573	1890	1890	1890	1890	0
109	20240425	171000	125900573	1890	1890	1890	1890	0
110	20240425	170900	125900573	1890	1890	1890	1890	0
111	20240425	170800	125900573	1890	1890	1890	1890	0
112	20240425	170700	125900573	1890	1890	1890	1890	0
113	20240425	170600	125900573	1890	1890	1890	1890	0
114	20240425	170500	125900573	1890	1890	1890	1890	0
115	20240425	170400	125900573	1890	1890	1890	1890	0
116	20240425	170300	125900573	1890	1890	1890	1890	0
117	20240425	170200	125900573	1890	1890	1890	1890	0
118	20240425	170100	125900573	1890	1890	1890	1890	0
119	20240425	170000	125900573	1890	1890	1890	1890	0
120	20240425	165900	125900573	1890	1890	1890	1890	0
121	20240425	165800	125900573	1890	1890	1890	1890	0
122	20240425	165700	125900573	1890	1890	1890	1890	415
123	20240425	165600	125900573	1890	1890	1890	1890	0
124	20240425	165500	125900573	1890	1890	1890	1890	0
125	20240425	165400	125900573	1890	1890	1890	1890	0
126	20240425	165300	125900573	1890	1890	1890	1890	0
127	20240425	165200	125900573	1890	1890	1890	1890	0
128	20240425	165100	125900573	1890	1890	1890	1890	0
129	20240425	165000	125900573	1890	1890	1890	1890	0
130	20240425	164900	125900573	1890	1890	1890	1890	0
131	20240425	164800	125900573	1890	1890	1890	1890	0
132	20240425	164700	125900573	1890	1890	1890	1890	0
133	20240425	164600	125900573	1890	1890	1890	1890	0
134	20240425	164500	125900573	1890	1890	1890	1890	0
135	20240425	164400	125900573	1890	1890	1890	1890	0
136	20240425	164300	125900573	1890	1890	1890	1890	0
137	20240425	164200	125900573	1890	1890	1890	1890	0
138	20240425	164100	125900573	1890	1890	1890	1890	0
139	20240425	164000	125900573	1890	1890	1890	1890	0
140	20240425	163900	125900573	1890	1890	1890	1890	0
141	20240425	163800	125900573	1890	1890	1890	1890	0
142	20240425	163700	125900573	1890	1890	1890	1890	0
143	20240425	163600	125900573	1890	1890	1890	1890	0
144	20240425	163500	125900573	1890	1890	1890	1890	0
145	20240425	163400	125900573	1890	1890	1890	1890	0
146	20240425	163300	125900573	1890	1890	1890	1890	0
147	20240425	163200	125900573	1890	1890	1890	1890	0
148	20240425	163100	125900573	1890	1890	1890	1890	0
149	20240425	163000	125900573	1890	1890	1890	1890	0
150	20240425	162900	125900573	1890	1890	1890	1890	0
151	20240425	162800	125900573	1890	1890	1890	1890	0
152	20240425	162700	125900573	1890	1890	1890	1890	415
153	20240425	162600	125900573	1890	1890	1890	1890	0
154	20240425	162500	125900573	1890	1890	1890	1890	0
155	20240425	162400	125900573	1890	1890	1890	1890	0
156	20240425	162300	125900573	1890	1890	1890	1890	0
157	20240425	162200	125900573	1890	1890	1890	1890	0
158	20240425	162100	125900573	1890	1890	1890	1890	0
159	20240425	162000	125900573	1890	1890	1890	1890	0
160	20240425	161900	125900573	1890	1890	1890	1890	0
161	20240425	161800	125900573	1890	1890	1890	1890	0
162	20240425	161700	125900573	1890	1890	1890	1890	0
163	20240425	161600	125900573	1890	1890	1890	1890	0
164	20240425	161500	125900573	1890	1890	1890	1890	0
165	20240425	161400	125900573	1890	1890	1890	1890	0
166	20240425	161300	125900573	1890	1890	1890	1890	0
167	20240425	161200	125900573	1890	1890	1890	1890	0
168	20240425	161100	125900573	1890	1890	1890	1890	0
169	20240425	161000	125900573	1890	1890	1890	1890	0
170	20240425	160900	125900573	1890	1890	1890	1890	0
171	20240425	160800	125900573	1890	1890	1890	1890	0
172	20240425	160700	125900573	1890	1890	1890	1890	0
173	20240425	160600	125900573	1890	1890	1890	1890	0
174	20240425	160500	125900573	1890	1890	1890	1890	0
175	20240425	160400	125900573	1890	1890	1890	1890	0
176	20240425	160300	125900573	1890	1890	1890	1890	0
177	20240425	160200	125900573	1890	1890	1890	1890	0
178	20240425	160100	125900573	1890	1890	1890	1890	0
179	20240425	160000	125900573	1890	1890	1890	1890	0
180	20240425	155900	125900573	1890	1890	1890	1890	0
181	20240425	155800	125900573	1890	1890	1890	1890	0
182	20240425	155700	125900573	1890	1890	1890	1890	415
183	20240425	155600	125900573	1890	1890	1890	1890	0
184	20240425	155500	125900573	1890	1890	1890	1890	0
185	20240425	155400	125900573	1890	1890	1890	1890	0
186	20240425	155300	125900573	1890	1890	1890	1890	0
187	20240425	155200	125900573	1890	1890	1890	1890	0
188	20240425	155100	125900573	1890	1890	1890	1890	0
189	20240425	155000	125900573	1890	1890	1890	1890	0
190	20240425	154900	125900573	1890	1890	1890	1890	0
191	20240425	154800	125900573	1890	1890	1890	1890	0
192	20240425	154700	125900573	1890	1890	1890	1890	0
193	20240425	154600	125900573	1890	1890	1890	1890	0
194	20240425	154500	125900573	1890	1890	1890	1890	0
195	20240425	154400	125900573	1890	1890	1890	1890	0
196	20240425	154300	125900573	1890	1890	1890	1890	0
197	20240425	154200	125900573	1890	1890	1890	1890	0
198	20240425	154100	125900573	1890	1890	1890	1890	0
199	20240425	154000	125900573	1890	1890	1890	1890	0
200	20240425	153900	125900573	1890	1890	1890	1890	0
201	20240425	153800	125900573	1890	1890	1890	1890	0
202	20240425	153700	125900573	1890	1890	1890	1890	0
203	20240425	153600	125900573	1890	1890	1890	1890	0
204	20240425	153500	125900573	1890	1890	1890	1890	0
205	20240425	153400	125900573	1890	1890	1890	1890	0
206	20240425	153300	125900573	1890	1890	1890	1890	0
207	20240425	153200	125900573	1890	1890	1890	1890	0
208	20240425	153100	125900573	1890	1890	1890	1890	0
209	20240425	153000	125900573	1890	1890	1890	1890	415
210	20240425	152900	125116223	1891	1891	1891	1891	0
211	20240425	152800	125116223	1891	1891	1891	1891	0
212	20240425	152700	125116223	1891	1891	1891	1891	0
213	20240425	152600	125116223	1891	1891	1891	1891	0
214	20240425	152500	125116223	1891	1891	1891	1891	0
215	20240425	152400	125116223	1891	1891	1891	1891	0
216	20240425	152300	125116223	1891	1891	1891	1891	0
217	20240425	152200	125116223	1891	1891	1891	1891	0
218	20240425	152100	125116223	1891	1891	1891	1891	0
219	20240425	152000	125116223	1891	1891	1891	1891	0
220	20240425	151900	125116223	1891	1887	1891	1887	408
221	20240425	151800	124345803	1885	1887	1887	1885	249
222	20240425	151700	123875966	1887	1887	1887	1887	424
223	20240425	151600	123075878	1887	1890	1891	1885	411
224	20240425	151500	122300312	1890	1890	1890	1890	597
225	20240425	151400	121171982	1887	1885	1887	1885	22
226	20240425	151300	121130486	1886	1885	1886	1885	19
227	20240425	151200	121094661	1885	1885	1885	1885	0
228	20240425	151100	121094661	1885	1885	1885	1885	0
229	20240425	151000	121094661	1885	1885	1885	1885	220
230	20240425	150900	120679961	1885	1885	1885	1885	0
231	20240425	150800	120679961	1885	1885	1885	1885	0
232	20240425	150700	120679961	1885	1885	1885	1885	520
233	20240425	150600	119699761	1885	1885	1885	1885	0
234	20240425	150500	119699761	1885	1885	1885	1885	1
235	20240425	150400	119697876	1890	1885	1890	1885	742
236	20240425	150300	118295501	1885	1885	1885	1885	533
237	20240425	150200	117290796	1885	1890	1890	1885	882
238	20240425	150100	115628221	1890	1890	1890	1890	696
239	20240425	150000	114312781	1884	1884	1884	1884	87
240	20240425	145900	114148873	1884	1884	1884	1884	0
241	20240425	145800	114148873	1884	1884	1884	1884	0
242	20240425	145700	114148873	1884	1884	1884	1884	0
243	20240425	145600	114148873	1884	1884	1884	1884	0
244	20240425	145500	114148873	1884	1884	1884	1884	20
245	20240425	145400	114111193	1884	1883	1884	1883	20
246	20240425	145300	114073528	1884	1884	1884	1884	0
247	20240425	145200	114073528	1884	1884	1884	1884	80
248	20240425	145100	113922808	1884	1884	1884	1884	10
249	20240425	145000	113903968	1875	1875	1875	1875	20
250	20240425	144900	113866468	1878	1876	1878	1876	1001
251	20240425	144800	111987270	1875	1879	1879	1875	1791
252	20240425	144700	108625246	1883	1883	1883	1883	0
253	20240425	144600	108625246	1883	1883	1883	1883	2
254	20240425	144500	108621480	1879	1879	1879	1879	0
255	20240425	144400	108621480	1879	1879	1879	1879	0
256	20240425	144300	108621480	1879	1879	1879	1879	0
257	20240425	144200	108621480	1879	1879	1879	1879	0
258	20240425	144100	108621480	1879	1879	1879	1879	1
259	20240425	144000	108619601	1878	1878	1878	1878	0
260	20240425	143900	108619601	1878	1878	1878	1878	0
261	20240425	143800	108619601	1878	1878	1878	1878	0
262	20240425	143700	108619601	1878	1878	1878	1878	0
263	20240425	143600	108619601	1878	1878	1878	1878	0
264	20240425	143500	108619601	1878	1878	1878	1878	0
265	20240425	143400	108619601	1878	1878	1878	1878	0
266	20240425	143300	108619601	1878	1878	1878	1878	0
267	20240425	143200	108619601	1878	1878	1878	1878	0
268	20240425	143100	108619601	1878	1878	1878	1878	1
269	20240425	143000	108617723	1883	1883	1883	1883	0
270	20240425	142900	108617723	1883	1883	1883	1883	10
271	20240425	142800	108598893	1877	1877	1877	1877	0
272	20240425	142700	108598893	1877	1877	1877	1877	1
273	20240425	142600	108597016	1876	1876	1876	1876	0
274	20240425	142500	108597016	1876	1879	1879	1876	664
275	20240425	142400	107350151	1891	1891	1891	1891	1
276	20240425	142300	107348260	1892	1892	1892	1892	0
277	20240425	142200	107348260	1892	1892	1892	1892	0
278	20240425	142100	107348260	1892	1892	1892	1892	0
279	20240425	142000	107348260	1892	1892	1892	1892	0
280	20240425	141900	107348260	1892	1892	1892	1892	0
281	20240425	141800	107348260	1892	1892	1892	1892	0
282	20240425	141700	107348260	1892	1892	1892	1892	0
283	20240425	141600	107348260	1892	1892	1892	1892	0
284	20240425	141500	107348260	1892	1892	1892	1892	0
285	20240425	141400	107348260	1892	1892	1892	1892	0
286	20240425	141300	107348260	1892	1892	1892	1892	0
287	20240425	141200	107348260	1892	1892	1892	1892	0
288	20240425	141100	107348260	1892	1892	1892	1892	0
289	20240425	141000	107348260	1892	1891	1892	1891	10
290	20240425	140900	107329341	1879	1879	1879	1879	0
291	20240425	140800	107329341	1879	1879	1879	1879	0
292	20240425	140700	107329341	1879	1879	1879	1879	0
293	20240425	140600	107329341	1879	1879	1879	1879	553
294	20240425	140500	106290254	1890	1890	1890	1890	115
295	20240425	140400	106072904	1890	1890	1890	1890	0
296	20240425	140300	106072904	1890	1890	1890	1890	0
297	20240425	140200	106072904	1890	1890	1890	1890	0
298	20240425	140100	106072904	1890	1890	1890	1890	0
299	20240425	140000	106072904	1890	1890	1890	1890	0
300	20240425	135900	106072904	1890	1890	1890	1890	4
301	20240425	135800	106065344	1890	1889	1890	1889	366
302	20240425	135700	105373605	1888	1888	1888	1888	500
303	20240425	135600	104429605	1888	1888	1888	1888	0
304	20240425	135500	104429605	1888	1888	1888	1888	0
305	20240425	135400	104429605	1888	1888	1888	1888	0
306	20240425	135300	104429605	1888	1888	1888	1888	0
307	20240425	135200	104429605	1888	1888	1888	1888	720
308	20240425	135100	103070245	1888	1887	1888	1887	43
309	20240425	135000	102989082	1886	1886	1886	1886	0
310	20240425	134900	102989082	1886	1886	1886	1886	0
311	20240425	134800	102989082	1886	1886	1886	1886	0
312	20240425	134700	102989082	1886	1884	1886	1884	382
313	20240425	134600	102269378	1883	1882	1883	1882	479
314	20240425	134500	101367567	1880	1880	1880	1880	0
315	20240425	134400	101367567	1880	1880	1880	1880	0
316	20240425	134300	101367567	1880	1880	1880	1880	0
317	20240425	134200	101367567	1880	1880	1880	1880	0
318	20240425	134100	101367567	1880	1880	1880	1880	200
319	20240425	134000	100991567	1880	1880	1880	1880	0
320	20240425	133900	100991567	1880	1880	1880	1880	0
321	20240425	133800	100991567	1880	1880	1880	1880	0
322	20240425	133700	100991567	1880	1880	1880	1880	50
323	20240425	133600	100897567	1881	1881	1881	1881	0
324	20240425	133500	100897567	1881	1881	1881	1881	0
325	20240425	133400	100897567	1881	1881	1881	1881	0
326	20240425	133300	100897567	1881	1881	1881	1881	0
327	20240425	133200	100897567	1881	1881	1881	1881	0
328	20240425	133100	100897567	1881	1881	1881	1881	100
329	20240425	133000	100709467	1881	1881	1881	1881	0
330	20240425	132900	100709467	1881	1881	1881	1881	0
331	20240425	132800	100709467	1881	1879	1881	1879	1255
332	20240425	132700	98349016	1879	1879	1879	1879	567
333	20240425	132600	97283623	1879	1879	1879	1879	0
334	20240425	132500	97283623	1879	1879	1879	1879	0
335	20240425	132400	97283623	1879	1879	1879	1879	0
336	20240425	132300	97283623	1879	1879	1879	1879	0
337	20240425	132200	97283623	1879	1879	1879	1879	10
338	20240425	132100	97264833	1879	1879	1879	1879	0
339	20240425	132000	97264833	1879	1879	1879	1879	0
340	20240425	131900	97264833	1879	1879	1879	1879	1
341	20240425	131800	97262954	1879	1879	1879	1879	0
342	20240425	131700	97262954	1879	1877	1879	1877	7
343	20240425	131600	97249805	1873	1877	1877	1873	177
344	20240425	131500	96918181	1878	1877	1878	1877	2
345	20240425	131400	96914426	1877	1877	1877	1877	4
346	20240425	131300	96906918	1879	1879	1879	1879	0
347	20240425	131200	96906918	1879	1879	1879	1879	0
348	20240425	131100	96906918	1879	1879	1879	1879	0
349	20240425	131000	96906918	1879	1879	1879	1879	0
350	20240425	130900	96906918	1879	1879	1879	1879	0
351	20240425	130800	96906918	1879	1879	1879	1879	0
352	20240425	130700	96906918	1879	1879	1879	1879	0
353	20240425	130600	96906918	1879	1879	1879	1879	1
354	20240425	130500	96905039	1879	1879	1879	1879	18
355	20240425	130400	96871217	1879	1874	1879	1874	12
356	20240425	130300	96848696	1874	1874	1874	1872	749
357	20240425	130200	95445848	1874	1874	1874	1874	69
358	20240425	130100	95316542	1874	1873	1874	1873	11
359	20240425	130000	95295930	1873	1873	1873	1873	8
360	20240425	125900	95280946	1872	1872	1872	1872	0
361	20240425	125800	95280946	1872	1872	1872	1872	71
362	20240425	125700	95148034	1872	1872	1872	1872	0
363	20240425	125600	95148034	1872	1872	1872	1872	0
364	20240425	125500	95148034	1872	1872	1872	1872	0
365	20240425	125400	95148034	1872	1872	1872	1872	0
366	20240425	125300	95148034	1872	1872	1872	1872	0
367	20240425	125200	95148034	1872	1872	1872	1872	84
368	20240425	125100	94990786	1873	1873	1873	1873	0
369	20240425	125000	94990786	1873	1873	1873	1873	20
370	20240425	124900	94953326	1874	1874	1874	1874	0
371	20240425	124800	94953326	1874	1874	1874	1874	0
372	20240425	124700	94953326	1874	1874	1874	1874	0
373	20240425	124600	94953326	1874	1874	1874	1874	0
374	20240425	124500	94953326	1874	1874	1874	1874	5
375	20240425	124400	94943956	1872	1872	1872	1872	0
376	20240425	124300	94943956	1872	1872	1872	1872	0
377	20240425	124200	94943956	1872	1872	1872	1872	213
378	20240425	124100	94545220	1874	1874	1874	1874	5
379	20240425	124000	94535850	1872	1872	1872	1872	0
380	20240425	123900	94535850	1872	1872	1872	1872	0
381	20240425	123800	94535850	1872	1872	1872	1872	0
382	20240425	123700	94535850	1872	1872	1872	1872	9
383	20240425	123600	94519002	1872	1872	1872	1872	4524
384	20240425	123500	86050074	1872	1872	1872	1872	0
385	20240425	123400	86050074	1872	1872	1872	1872	297
386	20240425	123300	85494090	1874	1874	1874	1874	0
387	20240425	123200	85494090	1874	1874	1874	1874	0
388	20240425	123100	85494090	1874	1874	1874	1874	0
389	20240425	123000	85494090	1874	1873	1874	1873	218
390	20240425	122900	85085658	1874	1874	1874	1874	0
391	20240425	122800	85085658	1874	1874	1874	1874	0
392	20240425	122700	85085658	1874	1874	1874	1874	0
393	20240425	122600	85085658	1874	1874	1874	1874	0
394	20240425	122500	85085658	1874	1874	1874	1874	0
395	20240425	122400	85085658	1874	1874	1874	1874	0
396	20240425	122300	85085658	1874	1874	1874	1874	0
397	20240425	122200	85085658	1874	1874	1874	1874	0
398	20240425	122100	85085658	1874	1874	1874	1874	39
399	20240425	122000	85012572	1874	1874	1874	1874	0
400	20240425	121900	85012572	1874	1872	1874	1872	204
401	20240425	121800	84630682	1872	1872	1872	1872	0
402	20240425	121700	84630682	1872	1872	1872	1872	163
403	20240425	121600	84325546	1872	1872	1872	1872	0
404	20240425	121500	84325546	1872	1872	1872	1872	0
405	20240425	121400	84325546	1872	1872	1872	1872	0
406	20240425	121300	84325546	1872	1872	1872	1872	49
407	20240425	121200	84233818	1873	1873	1873	1873	266
408	20240425	121100	83735600	1872	1872	1872	1872	286
409	20240425	121000	83200208	1873	1873	1873	1873	5
410	20240425	120900	83190843	1873	1873	1873	1873	20
411	20240425	120800	83153383	1873	1873	1873	1873	19
412	20240425	120700	83117796	1873	1873	1873	1873	0
413	20240425	120600	83117796	1873	1873	1873	1873	0
414	20240425	120500	83117796	1873	1873	1873	1873	44
415	20240425	120400	83035384	1874	1874	1874	1874	1
416	20240425	120300	83033510	1873	1873	1873	1873	0
417	20240425	120200	83033510	1873	1873	1873	1873	0
418	20240425	120100	83033510	1873	1873	1873	1873	0
419	20240425	120000	83033510	1873	1873	1873	1873	371
420	20240425	115900	82338627	1873	1873	1873	1873	0
421	20240425	115800	82338627	1873	1873	1873	1873	20
422	20240425	115700	82301167	1874	1874	1874	1874	0
423	20240425	115600	82301167	1874	1874	1874	1874	5
424	20240425	115500	82291797	1874	1874	1874	1874	0
425	20240425	115400	82291797	1874	1875	1875	1874	37
426	20240425	115300	82222458	1876	1876	1876	1876	0
427	20240425	115200	82222458	1876	1876	1876	1876	0
428	20240425	115100	82222458	1876	1876	1876	1876	0
429	20240425	115000	82222458	1876	1876	1876	1876	1
430	20240425	114900	82220582	1876	1876	1876	1875	1752
431	20240425	114800	78933861	1876	1876	1876	1876	1
432	20240425	114700	78931985	1876	1876	1876	1876	0
433	20240425	114600	78931985	1876	1876	1876	1876	0
434	20240425	114500	78931985	1876	1876	1876	1876	3
435	20240425	114400	78926357	1876	1876	1876	1876	1
436	20240425	114300	78924481	1874	1875	1875	1874	17
437	20240425	114200	78892609	1875	1875	1875	1875	0
438	20240425	114100	78892609	1875	1875	1875	1875	0
439	20240425	114000	78892609	1875	1875	1875	1875	0
440	20240425	113900	78892609	1875	1875	1875	1875	87
441	20240425	113800	78729484	1875	1875	1875	1875	11
442	20240425	113700	78708859	1873	1873	1873	1873	0
443	20240425	113600	78708859	1873	1873	1873	1873	0
444	20240425	113500	78708859	1873	1872	1873	1872	2566
445	20240425	113400	73902805	1870	1870	1870	1870	0
446	20240425	113300	73902805	1870	1870	1870	1870	300
447	20240425	113200	73341805	1872	1872	1872	1872	0
448	20240425	113100	73341805	1872	1872	1872	1872	1
449	20240425	113000	73339933	1870	1870	1870	1870	0
450	20240425	112900	73339933	1870	1870	1870	1870	0
451	20240425	112800	73339933	1870	1871	1871	1870	1918
452	20240425	112700	69752402	1872	1872	1872	1872	120
453	20240425	112600	69527762	1872	1872	1872	1872	113
454	20240425	112500	69316226	1873	1873	1873	1873	2000
455	20240425	112400	65570226	1872	1872	1872	1872	0
456	20240425	112300	65570226	1872	1872	1872	1872	1
457	20240425	112200	65568354	1872	1872	1872	1872	0
458	20240425	112100	65568354	1872	1872	1872	1872	12
459	20240425	112000	65545890	1872	1872	1872	1872	80
460	20240425	111900	65396130	1871	1871	1871	1871	0
461	20240425	111800	65396130	1871	1871	1871	1871	152
462	20240425	111700	65111738	1871	1871	1871	1871	0
463	20240425	111600	65111738	1871	1871	1871	1871	1237
464	20240425	111500	62797311	1872	1873	1873	1872	518
465	20240425	111400	61827117	1873	1873	1873	1873	0
466	20240425	111300	61827117	1873	1873	1873	1873	1
467	20240425	111200	61825244	1873	1873	1873	1873	0
468	20240425	111100	61825244	1873	1873	1873	1873	0
469	20240425	111000	61825244	1873	1873	1873	1873	0
470	20240425	110900	61825244	1873	1873	1873	1873	0
471	20240425	110800	61825244	1873	1873	1873	1873	1
472	20240425	110700	61823371	1874	1874	1874	1874	0
473	20240425	110600	61823371	1874	1874	1874	1874	1
474	20240425	110500	61821497	1874	1874	1874	1874	0
475	20240425	110400	61821497	1874	1874	1874	1874	0
476	20240425	110300	61821497	1874	1874	1874	1874	0
477	20240425	110200	61821497	1874	1874	1874	1874	0
478	20240425	110100	61821497	1874	1874	1874	1874	0
479	20240425	110000	61821497	1874	1874	1874	1874	0
480	20240425	105900	61821497	1874	1874	1874	1874	0
481	20240425	105800	61821497	1874	1874	1874	1874	20
482	20240425	105700	61784017	1874	1874	1874	1874	31
483	20240425	105600	61725923	1873	1873	1873	1873	0
484	20240425	105500	61725923	1873	1874	1874	1873	969
485	20240425	105400	59910982	1874	1875	1875	1874	121
486	20240425	105300	59684209	1876	1876	1876	1876	100
487	20240425	105200	59496609	1876	1876	1876	1876	0
488	20240425	105100	59496609	1876	1876	1876	1876	0
489	20240425	105000	59496609	1876	1876	1876	1876	204
490	20240425	104900	59113905	1876	1876	1876	1876	0
491	20240425	104800	59113905	1876	1876	1876	1876	237
492	20240425	104700	58669293	1876	1876	1876	1876	0
493	20240425	104600	58669293	1876	1876	1876	1876	17
494	20240425	104500	58637401	1877	1877	1877	1877	13
495	20240425	104400	58613000	1879	1879	1879	1879	0
496	20240425	104300	58613000	1879	1878	1879	1878	10
497	20240425	104200	58594212	1878	1879	1879	1878	137
498	20240425	104100	58336804	1879	1882	1882	1879	210
499	20240425	104000	57942184	1882	1882	1882	1882	2
500	20240425	103900	57938420	1882	1882	1882	1882	29
501	20240425	103800	57883842	1882	1882	1882	1882	1160
502	20240425	103700	55700722	1882	1882	1882	1882	54
503	20240425	103600	55599094	1882	1882	1882	1882	0
504	20240425	103500	55599094	1882	1882	1882	1882	0
505	20240425	103400	55599094	1882	1882	1882	1882	0
506	20240425	103300	55599094	1882	1882	1882	1882	0
507	20240425	103200	55599094	1882	1881	1882	1880	483
508	20240425	103100	54690645	1883	1883	1883	1883	0
509	20240425	103000	54690645	1883	1883	1883	1883	0
510	20240425	102900	54690645	1883	1883	1883	1883	77
511	20240425	102800	54545654	1885	1885	1885	1885	0
512	20240425	102700	54545654	1885	1884	1885	1884	531
513	20240425	102600	53544919	1886	1888	1888	1886	105
514	20240425	102500	53346689	1888	1888	1888	1888	62
515	20240425	102400	53229633	1889	1889	1889	1889	0
516	20240425	102300	53229633	1889	1889	1889	1889	112
517	20240425	102200	53018065	1889	1889	1889	1889	156
518	20240425	102100	52723381	1888	1888	1888	1888	0
519	20240425	102000	52723381	1888	1888	1888	1888	39
520	20240425	101900	52649749	1888	1888	1888	1888	66
521	20240425	101800	52525141	1889	1889	1889	1889	100
522	20240425	101700	52336241	1889	1889	1889	1889	100
523	20240425	101600	52147341	1889	1889	1889	1889	0
524	20240425	101500	52147341	1889	1891	1891	1889	6
525	20240425	101400	52136001	1895	1895	1895	1895	0
526	20240425	101300	52136001	1895	1895	1895	1895	0
527	20240425	101200	52136001	1895	1895	1895	1895	0
528	20240425	101100	52136001	1895	1895	1895	1895	25
529	20240425	101000	52088626	1883	1883	1883	1883	123
530	20240425	100900	51857017	1883	1883	1883	1883	50
531	20240425	100800	51762867	1896	1896	1896	1896	1
532	20240425	100700	51760971	1896	1896	1896	1896	0
533	20240425	100600	51760971	1896	1896	1896	1896	0
534	20240425	100500	51760971	1896	1896	1896	1896	2
535	20240425	100400	51757179	1896	1896	1896	1896	3
536	20240425	100300	51751491	1897	1897	1897	1897	0
537	20240425	100200	51751491	1897	1882	1897	1882	107
538	20240425	100100	51548527	1897	1897	1897	1897	0
539	20240425	100000	51548527	1897	1897	1897	1897	5
540	20240425	095900	51539042	1899	1899	1899	1899	0
541	20240425	095800	51539042	1899	1899	1899	1899	0
542	20240425	095700	51539042	1899	1899	1899	1899	0
543	20240425	095600	51539042	1899	1899	1899	1899	0
544	20240425	095500	51539042	1899	1899	1899	1899	0
545	20240425	095400	51539042	1899	1899	1899	1899	0
546	20240425	095300	51539042	1899	1899	1899	1899	0
547	20240425	095200	51539042	1899	1899	1899	1899	0
548	20240425	095100	51539042	1899	1899	1899	1899	0
549	20240425	095000	51539042	1899	1899	1899	1899	0
550	20240425	094900	51539042	1899	1886	1899	1870	9540
551	20240425	094800	33652565	1899	1899	1899	1899	0
552	20240425	094700	33652565	1899	1899	1899	1899	263
553	20240425	094600	33153128	1899	1899	1899	1899	1
554	20240425	094500	33151229	1899	1899	1899	1886	73
555	20240425	094400	33012616	1899	1898	1899	1898	1426
556	20240425	094300	30305068	1898	1898	1898	1898	10
557	20240425	094200	30286088	1898	1885	1898	1885	202
558	20240425	094100	29905305	1885	1897	1897	1885	743
559	20240425	094000	28504439	1886	1888	1888	1886	83
560	20240425	093900	28347897	1898	1898	1898	1898	159
561	20240425	093800	28046115	1898	1898	1898	1898	0
562	20240425	093700	28046115	1898	1898	1898	1898	10
563	20240425	093600	28027135	1898	1898	1898	1898	13
564	20240425	093500	28002461	1899	1899	1899	1899	0
565	20240425	093400	28002461	1899	1899	1899	1899	0
566	20240425	093300	28002461	1899	1899	1899	1899	0
567	20240425	093200	28002461	1899	1899	1899	1899	0
568	20240425	093100	28002461	1899	1885	1899	1885	181
569	20240425	093000	27660515	1890	1890	1890	1890	23
570	20240425	092900	27617045	1885	1885	1885	1885	0
571	20240425	092800	27617045	1885	1885	1885	1885	0
572	20240425	092700	27617045	1885	1885	1885	1885	0
573	20240425	092600	27617045	1885	1885	1895	1885	14
574	20240425	092500	27590605	1895	1895	1895	1895	10
575	20240425	092400	27571655	1885	1885	1885	1885	13
576	20240425	092300	27547150	1885	1882	1885	1882	1341
577	20240425	092200	25020577	1882	1885	1885	1882	252
578	20240425	092100	24545965	1894	1894	1894	1894	0
579	20240425	092000	24545965	1894	1881	1894	1881	558
580	20240425	091900	23489855	1894	1894	1894	1894	100
581	20240425	091800	23300455	1895	1895	1895	1895	0
582	20240425	091700	23300455	1895	1893	1898	1874	356
583	20240425	091600	22628501	1896	1878	1898	1876	1066
584	20240425	091500	20619308	1898	1898	1898	1898	3
585	20240425	091400	20613614	1899	1899	1899	1899	0
586	20240425	091300	20613614	1899	1898	1899	1874	453
587	20240425	091200	19759319	1898	1898	1898	1898	0
588	20240425	091100	19759319	1898	1897	1898	1897	526
589	20240425	091000	18761171	1898	1898	1898	1898	0
590	20240425	090900	18761171	1898	1897	1898	1897	1053
591	20240425	090800	16762595	1898	1898	1898	1898	47
592	20240425	090700	16673389	1899	1899	1899	1899	1053
593	20240425	090600	14673742	1899	1893	1899	1893	69
594	20240425	090500	14543045	1893	1893	1893	1893	220
595	20240425	090400	14126585	1893	1885	1899	1873	614
596	20240425	090300	12970273	1895	1895	1895	1895	1000
597	20240425	090200	11075273	1895	1885	1895	1885	20
598	20240425	090100	11037473	1899	1895	1899	1887	1125
599	20240425	090000	8902348	1870	1885	1895	1870	4738