KissMeData/010420/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	183900	93619547	1891	1891	1891	1891	893
3	20250424	183800	93619547	1891	1891	1891	1891	0
4	20250424	183700	93619547	1891	1891	1891	1891	0
5	20250424	183600	93619547	1891	1891	1891	1891	0
6	20250424	183500	93619547	1891	1891	1891	1891	0
7	20250424	183400	93619547	1891	1891	1891	1891	0
8	20250424	183300	93619547	1891	1891	1891	1891	0
9	20250424	183200	93619547	1891	1891	1891	1891	0
10	20250424	183100	93619547	1891	1891	1891	1891	0
11	20250424	183000	93619547	1891	1891	1891	1891	0
12	20250424	182900	93619547	1891	1891	1891	1891	0
13	20250424	182800	93619547	1891	1891	1891	1891	0
14	20250424	182700	93619547	1891	1891	1891	1891	0
15	20250424	182600	93619547	1891	1891	1891	1891	0
16	20250424	182500	93619547	1891	1891	1891	1891	0
17	20250424	182400	93619547	1891	1891	1891	1891	0
18	20250424	182300	93619547	1891	1891	1891	1891	0
19	20250424	182200	93619547	1891	1891	1891	1891	0
20	20250424	182100	93619547	1891	1891	1891	1891	0
21	20250424	182000	93619547	1891	1891	1891	1891	0
22	20250424	181900	93619547	1891	1891	1891	1891	0
23	20250424	181800	93619547	1891	1891	1891	1891	0
24	20250424	181700	93619547	1891	1891	1891	1891	0
25	20250424	181600	93619547	1891	1891	1891	1891	0
26	20250424	181500	93619547	1891	1891	1891	1891	0
27	20250424	181400	93619547	1891	1891	1891	1891	0
28	20250424	181300	93619547	1891	1891	1891	1891	0
29	20250424	181200	93619547	1891	1891	1891	1891	0
30	20250424	181100	93619547	1891	1891	1891	1891	0
31	20250424	181000	93619547	1891	1891	1891	1891	0
32	20250424	180900	93619547	1891	1891	1891	1891	893
33	20250424	180800	93619547	1891	1891	1891	1891	0
34	20250424	180700	93619547	1891	1891	1891	1891	0
35	20250424	180600	93619547	1891	1891	1891	1891	0
36	20250424	180500	93619547	1891	1891	1891	1891	0
37	20250424	180400	93619547	1891	1891	1891	1891	0
38	20250424	180300	93619547	1891	1891	1891	1891	0
39	20250424	180200	93619547	1891	1891	1891	1891	0
40	20250424	180100	93619547	1891	1891	1891	1891	0
41	20250424	180000	93619547	1891	1891	1891	1891	0
42	20250424	175900	93619547	1891	1891	1891	1891	0
43	20250424	175800	93619547	1891	1891	1891	1891	0
44	20250424	175700	93619547	1891	1891	1891	1891	0
45	20250424	175600	93619547	1891	1891	1891	1891	0
46	20250424	175500	93619547	1891	1891	1891	1891	0
47	20250424	175400	93619547	1891	1891	1891	1891	0
48	20250424	175300	93619547	1891	1891	1891	1891	0
49	20250424	175200	93619547	1891	1891	1891	1891	0
50	20250424	175100	93619547	1891	1891	1891	1891	0
51	20250424	175000	93619547	1891	1891	1891	1891	0
52	20250424	174900	93619547	1891	1891	1891	1891	0
53	20250424	174800	93619547	1891	1891	1891	1891	0
54	20250424	174700	93619547	1891	1891	1891	1891	0
55	20250424	174600	93619547	1891	1891	1891	1891	0
56	20250424	174500	93619547	1891	1891	1891	1891	0
57	20250424	174400	93619547	1891	1891	1891	1891	0
58	20250424	174300	93619547	1891	1891	1891	1891	0
59	20250424	174200	93619547	1891	1891	1891	1891	0
60	20250424	174100	93619547	1891	1891	1891	1891	0
61	20250424	174000	93619547	1891	1891	1891	1891	0
62	20250424	173900	93619547	1891	1891	1891	1891	893
63	20250424	173800	93619547	1891	1891	1891	1891	0
64	20250424	173700	93619547	1891	1891	1891	1891	0
65	20250424	173600	93619547	1891	1891	1891	1891	0
66	20250424	173500	93619547	1891	1891	1891	1891	0
67	20250424	173400	93619547	1891	1891	1891	1891	0
68	20250424	173300	93619547	1891	1891	1891	1891	0
69	20250424	173200	93619547	1891	1891	1891	1891	0
70	20250424	173100	93619547	1891	1891	1891	1891	0
71	20250424	173000	93619547	1891	1891	1891	1891	0
72	20250424	172900	93619547	1891	1891	1891	1891	0
73	20250424	172800	93619547	1891	1891	1891	1891	0
74	20250424	172700	93619547	1891	1891	1891	1891	0
75	20250424	172600	93619547	1891	1891	1891	1891	0
76	20250424	172500	93619547	1891	1891	1891	1891	0
77	20250424	172400	93619547	1891	1891	1891	1891	0
78	20250424	172300	93619547	1891	1891	1891	1891	0
79	20250424	172200	93619547	1891	1891	1891	1891	0
80	20250424	172100	93619547	1891	1891	1891	1891	0
81	20250424	172000	93619547	1891	1891	1891	1891	0
82	20250424	171900	93619547	1891	1891	1891	1891	0
83	20250424	171800	93619547	1891	1891	1891	1891	0
84	20250424	171700	93619547	1891	1891	1891	1891	0
85	20250424	171600	93619547	1891	1891	1891	1891	0
86	20250424	171500	93619547	1891	1891	1891	1891	0
87	20250424	171400	93619547	1891	1891	1891	1891	0
88	20250424	171300	93619547	1891	1891	1891	1891	0
89	20250424	171200	93619547	1891	1891	1891	1891	0
90	20250424	171100	93619547	1891	1891	1891	1891	0
91	20250424	171000	93619547	1891	1891	1891	1891	0
92	20250424	170900	93619547	1891	1891	1891	1891	893
93	20250424	170800	93619547	1891	1891	1891	1891	0
94	20250424	170700	93619547	1891	1891	1891	1891	0
95	20250424	170600	93619547	1891	1891	1891	1891	0
96	20250424	170500	93619547	1891	1891	1891	1891	0
97	20250424	170400	93619547	1891	1891	1891	1891	0
98	20250424	170300	93619547	1891	1891	1891	1891	0
99	20250424	170200	93619547	1891	1891	1891	1891	0
100	20250424	170100	93619547	1891	1891	1891	1891	0
101	20250424	170000	93619547	1891	1891	1891	1891	0
102	20250424	165900	93619547	1891	1891	1891	1891	0
103	20250424	165800	93619547	1891	1891	1891	1891	0
104	20250424	165700	93619547	1891	1891	1891	1891	0
105	20250424	165600	93619547	1891	1891	1891	1891	0
106	20250424	165500	93619547	1891	1891	1891	1891	0
107	20250424	165400	93619547	1891	1891	1891	1891	0
108	20250424	165300	93619547	1891	1891	1891	1891	0
109	20250424	165200	93619547	1891	1891	1891	1891	0
110	20250424	165100	93619547	1891	1891	1891	1891	0
111	20250424	165000	93619547	1891	1891	1891	1891	0
112	20250424	164900	93619547	1891	1891	1891	1891	0
113	20250424	164800	93619547	1891	1891	1891	1891	0
114	20250424	164700	93619547	1891	1891	1891	1891	0
115	20250424	164600	93619547	1891	1891	1891	1891	0
116	20250424	164500	93619547	1891	1891	1891	1891	0
117	20250424	164400	93619547	1891	1891	1891	1891	0
118	20250424	164300	93619547	1891	1891	1891	1891	0
119	20250424	164200	93619547	1891	1891	1891	1891	0
120	20250424	164100	93619547	1891	1891	1891	1891	0
121	20250424	164000	93619547	1891	1891	1891	1891	0
122	20250424	163900	93619547	1891	1891	1891	1891	893
123	20250424	163800	93619547	1891	1891	1891	1891	0
124	20250424	163700	93619547	1891	1891	1891	1891	0
125	20250424	163600	93619547	1891	1891	1891	1891	0
126	20250424	163500	93619547	1891	1891	1891	1891	0
127	20250424	163400	93619547	1891	1891	1891	1891	0
128	20250424	163300	93619547	1891	1891	1891	1891	0
129	20250424	163200	93619547	1891	1891	1891	1891	0
130	20250424	163100	93619547	1891	1891	1891	1891	0
131	20250424	163000	93619547	1891	1891	1891	1891	0
132	20250424	162900	93619547	1891	1891	1891	1891	0
133	20250424	162800	93619547	1891	1891	1891	1891	0
134	20250424	162700	93619547	1891	1891	1891	1891	0
135	20250424	162600	93619547	1891	1891	1891	1891	0
136	20250424	162500	93619547	1891	1891	1891	1891	0
137	20250424	162400	93619547	1891	1891	1891	1891	0
138	20250424	162300	93619547	1891	1891	1891	1891	0
139	20250424	162200	93619547	1891	1891	1891	1891	0
140	20250424	162100	93619547	1891	1891	1891	1891	0
141	20250424	162000	93619547	1891	1891	1891	1891	0
142	20250424	161900	93619547	1891	1891	1891	1891	0
143	20250424	161800	93619547	1891	1891	1891	1891	0
144	20250424	161700	93619547	1891	1891	1891	1891	0
145	20250424	161600	93619547	1891	1891	1891	1891	0
146	20250424	161500	93619547	1891	1891	1891	1891	0
147	20250424	161400	93619547	1891	1891	1891	1891	0
148	20250424	161300	93619547	1891	1891	1891	1891	0
149	20250424	161200	93619547	1891	1891	1891	1891	0
150	20250424	161100	93619547	1891	1891	1891	1891	0
151	20250424	161000	93619547	1891	1891	1891	1891	0
152	20250424	160900	93619547	1891	1891	1891	1891	893
153	20250424	160800	93619547	1891	1891	1891	1891	0
154	20250424	160700	93619547	1891	1891	1891	1891	0
155	20250424	160600	93619547	1891	1891	1891	1891	0
156	20250424	160500	93619547	1891	1891	1891	1891	0
157	20250424	160400	93619547	1891	1891	1891	1891	0
158	20250424	160300	93619547	1891	1891	1891	1891	0
159	20250424	160200	93619547	1891	1891	1891	1891	0
160	20250424	160100	93619547	1891	1891	1891	1891	0
161	20250424	160000	93619547	1891	1891	1891	1891	0
162	20250424	155900	93619547	1891	1891	1891	1891	0
163	20250424	155800	93619547	1891	1891	1891	1891	0
164	20250424	155700	93619547	1891	1891	1891	1891	0
165	20250424	155600	93619547	1891	1891	1891	1891	0
166	20250424	155500	93619547	1891	1891	1891	1891	0
167	20250424	155400	93619547	1891	1891	1891	1891	0
168	20250424	155300	93619547	1891	1891	1891	1891	0
169	20250424	155200	93619547	1891	1891	1891	1891	0
170	20250424	155100	93619547	1891	1891	1891	1891	0
171	20250424	155000	93619547	1891	1891	1891	1891	0
172	20250424	154900	93619547	1891	1891	1891	1891	0
173	20250424	154800	93619547	1891	1891	1891	1891	0
174	20250424	154700	93619547	1891	1891	1891	1891	0
175	20250424	154600	93619547	1891	1891	1891	1891	0
176	20250424	154500	93619547	1891	1891	1891	1891	0
177	20250424	154400	93619547	1891	1891	1891	1891	0
178	20250424	154300	93619547	1891	1891	1891	1891	0
179	20250424	154200	93619547	1891	1891	1891	1891	0
180	20250424	154100	93619547	1891	1891	1891	1891	0
181	20250424	154000	93619547	1891	1891	1891	1891	0
182	20250424	153900	93619547	1891	1891	1891	1891	893
183	20250424	153800	93619547	1891	1891	1891	1891	0
184	20250424	153700	93619547	1891	1891	1891	1891	0
185	20250424	153600	93619547	1891	1891	1891	1891	0
186	20250424	153500	93619547	1891	1891	1891	1891	0
187	20250424	153400	93619547	1891	1891	1891	1891	0
188	20250424	153300	93619547	1891	1891	1891	1891	0
189	20250424	153200	93619547	1891	1891	1891	1891	0
190	20250424	153100	93619547	1891	1891	1891	1891	0
191	20250424	153000	93619547	1891	1891	1891	1891	893
192	20250424	152900	91930884	1894	1894	1894	1894	0
193	20250424	152800	91930884	1894	1894	1894	1894	0
194	20250424	152700	91930884	1894	1894	1894	1894	0
195	20250424	152600	91930884	1894	1894	1894	1894	0
196	20250424	152500	91930884	1894	1894	1894	1894	0
197	20250424	152400	91930884	1894	1894	1894	1894	0
198	20250424	152300	91930884	1894	1894	1894	1894	0
199	20250424	152200	91930884	1894	1894	1894	1894	0
200	20250424	152100	91930884	1894	1894	1894	1894	0
201	20250424	152000	91930884	1894	1894	1894	1894	0
202	20250424	151900	91930884	1894	1894	1894	1894	0
203	20250424	151800	91930884	1894	1894	1894	1894	0
204	20250424	151700	91930884	1894	1894	1894	1894	0
205	20250424	151600	91930884	1894	1894	1894	1894	0
206	20250424	151500	91930884	1894	1894	1894	1894	0
207	20250424	151400	91930884	1894	1894	1894	1894	0
208	20250424	151300	91930884	1894	1894	1894	1894	0
209	20250424	151200	91930884	1894	1894	1894	1894	0
210	20250424	151100	91930884	1894	1894	1894	1894	0
211	20250424	151000	91930884	1894	1894	1894	1894	0
212	20250424	150900	91930884	1894	1894	1894	1894	0
213	20250424	150800	91930884	1894	1894	1894	1894	0
214	20250424	150700	91930884	1894	1894	1894	1891	42
215	20250424	150600	91851402	1891	1891	1891	1891	0
216	20250424	150500	91851402	1891	1891	1891	1891	1
217	20250424	150400	91849511	1894	1894	1894	1894	0
218	20250424	150300	91849511	1894	1894	1894	1894	0
219	20250424	150200	91849511	1894	1894	1894	1894	0
220	20250424	150100	91849511	1894	1894	1894	1894	50
221	20250424	150000	91754811	1893	1893	1893	1893	0
222	20250424	145900	91754811	1893	1893	1893	1893	100
223	20250424	145800	91565511	1893	1893	1893	1893	0
224	20250424	145700	91565511	1893	1893	1893	1893	0
225	20250424	145600	91565511	1893	1893	1893	1893	0
226	20250424	145500	91565511	1893	1893	1893	1893	250
227	20250424	145400	91092261	1893	1893	1893	1893	0
228	20250424	145300	91092261	1893	1893	1893	1893	0
229	20250424	145200	91092261	1893	1893	1893	1893	0
230	20250424	145100	91092261	1893	1893	1893	1893	0
231	20250424	145000	91092261	1893	1893	1893	1893	0
232	20250424	144900	91092261	1893	1893	1893	1893	0
233	20250424	144800	91092261	1893	1893	1893	1893	0
234	20250424	144700	91092261	1893	1893	1893	1893	0
235	20250424	144600	91092261	1893	1893	1893	1893	0
236	20250424	144500	91092261	1893	1893	1893	1893	0
237	20250424	144400	91092261	1893	1893	1893	1893	0
238	20250424	144300	91092261	1893	1893	1893	1893	0
239	20250424	144200	91092261	1893	1893	1893	1893	0
240	20250424	144100	91092261	1893	1893	1893	1893	0
241	20250424	144000	91092261	1893	1893	1893	1893	0
242	20250424	143900	91092261	1893	1893	1893	1893	0
243	20250424	143800	91092261	1893	1893	1893	1893	0
244	20250424	143700	91092261	1893	1893	1893	1893	0
245	20250424	143600	91092261	1893	1893	1893	1893	9
246	20250424	143500	91075224	1893	1893	1893	1893	0
247	20250424	143400	91075224	1893	1893	1893	1893	0
248	20250424	143300	91075224	1893	1893	1893	1893	0
249	20250424	143200	91075224	1893	1893	1893	1893	0
250	20250424	143100	91075224	1893	1893	1893	1893	0
251	20250424	143000	91075224	1893	1893	1893	1893	0
252	20250424	142900	91075224	1893	1893	1893	1893	0
253	20250424	142800	91075224	1893	1893	1893	1893	0
254	20250424	142700	91075224	1893	1893	1893	1893	0
255	20250424	142600	91075224	1893	1893	1893	1893	0
256	20250424	142500	91075224	1893	1893	1893	1893	0
257	20250424	142400	91075224	1893	1893	1893	1893	0
258	20250424	142300	91075224	1893	1893	1893	1893	0
259	20250424	142200	91075224	1893	1893	1893	1893	0
260	20250424	142100	91075224	1893	1893	1893	1893	0
261	20250424	142000	91075224	1893	1893	1893	1893	0
262	20250424	141900	91075224	1893	1893	1893	1893	0
263	20250424	141800	91075224	1893	1893	1893	1893	1308
264	20250424	141700	88599180	1893	1893	1893	1893	0
265	20250424	141600	88599180	1893	1893	1893	1893	0
266	20250424	141500	88599180	1893	1893	1893	1893	0
267	20250424	141400	88599180	1893	1893	1893	1893	0
268	20250424	141300	88599180	1893	1893	1893	1893	0
269	20250424	141200	88599180	1893	1893	1893	1893	0
270	20250424	141100	88599180	1893	1893	1893	1893	0
271	20250424	141000	88599180	1893	1893	1893	1893	42
272	20250424	140900	88519674	1893	1893	1893	1893	0
273	20250424	140800	88519674	1893	1893	1893	1893	0
274	20250424	140700	88519674	1893	1893	1893	1893	0
275	20250424	140600	88519674	1893	1893	1893	1893	0
276	20250424	140500	88519674	1893	1893	1893	1893	0
277	20250424	140400	88519674	1893	1893	1893	1893	0
278	20250424	140300	88519674	1893	1893	1893	1893	0
279	20250424	140200	88519674	1893	1893	1893	1893	0
280	20250424	140100	88519674	1893	1893	1893	1893	0
281	20250424	140000	88519674	1893	1893	1893	1893	0
282	20250424	135900	88519674	1893	1893	1893	1893	0
283	20250424	135800	88519674	1893	1893	1893	1893	0
284	20250424	135700	88519674	1893	1893	1893	1893	0
285	20250424	135600	88519674	1893	1893	1893	1893	0
286	20250424	135500	88519674	1893	1893	1893	1893	0
287	20250424	135400	88519674	1893	1893	1893	1893	0
288	20250424	135300	88519674	1893	1893	1893	1893	0
289	20250424	135200	88519674	1893	1893	1893	1893	0
290	20250424	135100	88519674	1893	1893	1893	1893	0
291	20250424	135000	88519674	1893	1893	1893	1893	0
292	20250424	134900	88519674	1893	1893	1893	1893	0
293	20250424	134800	88519674	1893	1893	1893	1893	0
294	20250424	134700	88519674	1893	1893	1893	1893	0
295	20250424	134600	88519674	1893	1893	1893	1893	0
296	20250424	134500	88519674	1893	1893	1893	1893	0
297	20250424	134400	88519674	1893	1893	1893	1893	0
298	20250424	134300	88519674	1893	1893	1893	1893	0
299	20250424	134200	88519674	1893	1893	1893	1893	0
300	20250424	134100	88519674	1893	1892	1893	1892	1386
301	20250424	134000	85896896	1892	1892	1892	1892	0
302	20250424	133900	85896896	1892	1892	1892	1892	0
303	20250424	133800	85896896	1892	1892	1892	1892	0
304	20250424	133700	85896896	1892	1892	1892	1892	0
305	20250424	133600	85896896	1892	1892	1892	1892	0
306	20250424	133500	85896896	1892	1892	1892	1892	0
307	20250424	133400	85896896	1892	1892	1892	1892	0
308	20250424	133300	85896896	1892	1892	1892	1892	0
309	20250424	133200	85896896	1892	1892	1892	1892	0
310	20250424	133100	85896896	1892	1892	1892	1892	0
311	20250424	133000	85896896	1892	1892	1892	1892	0
312	20250424	132900	85896896	1892	1892	1892	1892	0
313	20250424	132800	85896896	1892	1892	1892	1892	0
314	20250424	132700	85896896	1892	1892	1892	1892	0
315	20250424	132600	85896896	1892	1892	1892	1892	0
316	20250424	132500	85896896	1892	1892	1892	1892	0
317	20250424	132400	85896896	1892	1892	1892	1892	0
318	20250424	132300	85896896	1892	1892	1892	1892	0
319	20250424	132200	85896896	1892	1892	1892	1892	0
320	20250424	132100	85896896	1892	1892	1892	1892	0
321	20250424	132000	85896896	1892	1892	1892	1892	0
322	20250424	131900	85896896	1892	1892	1892	1892	0
323	20250424	131800	85896896	1892	1892	1892	1892	0
324	20250424	131700	85896896	1892	1892	1892	1892	0
325	20250424	131600	85896896	1892	1892	1892	1892	10
326	20250424	131500	85877976	1891	1891	1891	1891	0
327	20250424	131400	85877976	1891	1891	1891	1891	0
328	20250424	131300	85877976	1891	1891	1891	1891	0
329	20250424	131200	85877976	1891	1891	1891	1891	0
330	20250424	131100	85877976	1891	1891	1891	1891	0
331	20250424	131000	85877976	1891	1891	1891	1891	389
332	20250424	130900	85142377	1891	1891	1891	1891	0
333	20250424	130800	85142377	1891	1891	1891	1891	0
334	20250424	130700	85142377	1891	1891	1891	1891	200
335	20250424	130600	84764177	1891	1891	1891	1891	0
336	20250424	130500	84764177	1891	1891	1891	1891	0
337	20250424	130400	84764177	1891	1891	1891	1891	0
338	20250424	130300	84764177	1891	1891	1891	1891	0
339	20250424	130200	84764177	1891	1891	1891	1891	0
340	20250424	130100	84764177	1891	1891	1891	1891	0
341	20250424	130000	84764177	1891	1891	1891	1891	0
342	20250424	125900	84764177	1891	1891	1891	1891	132
343	20250424	125800	84514565	1891	1891	1891	1891	0
344	20250424	125700	84514565	1891	1891	1891	1891	0
345	20250424	125600	84514565	1891	1891	1891	1891	0
346	20250424	125500	84514565	1891	1891	1891	1891	0
347	20250424	125400	84514565	1891	1891	1891	1891	0
348	20250424	125300	84514565	1891	1891	1891	1891	0
349	20250424	125200	84514565	1891	1891	1891	1891	0
350	20250424	125100	84514565	1891	1891	1891	1891	0
351	20250424	125000	84514565	1891	1891	1891	1891	4270
352	20250424	124900	76439995	1891	1891	1891	1891	1
353	20250424	124800	76438104	1891	1891	1891	1891	0
354	20250424	124700	76438104	1891	1891	1891	1891	0
355	20250424	124600	76438104	1891	1891	1891	1891	0
356	20250424	124500	76438104	1891	1891	1891	1891	0
357	20250424	124400	76438104	1891	1891	1891	1891	0
358	20250424	124300	76438104	1891	1891	1891	1891	0
359	20250424	124200	76438104	1891	1891	1891	1891	0
360	20250424	124100	76438104	1891	1891	1891	1891	0
361	20250424	124000	76438104	1891	1891	1891	1891	0
362	20250424	123900	76438104	1891	1891	1891	1891	0
363	20250424	123800	76438104	1891	1891	1891	1891	0
364	20250424	123700	76438104	1891	1891	1891	1891	2069
365	20250424	123600	72525625	1892	1892	1892	1892	0
366	20250424	123500	72525625	1892	1892	1892	1892	2
367	20250424	123400	72521841	1891	1891	1891	1891	0
368	20250424	123300	72521841	1891	1891	1891	1891	0
369	20250424	123200	72521841	1891	1891	1891	1891	0
370	20250424	123100	72521841	1891	1891	1891	1891	1286
371	20250424	123000	70090015	1891	1891	1891	1891	0
372	20250424	122900	70090015	1891	1891	1891	1891	0
373	20250424	122800	70090015	1891	1891	1891	1891	0
374	20250424	122700	70090015	1891	1891	1891	1891	1037
375	20250424	122600	68129048	1891	1891	1891	1891	0
376	20250424	122500	68129048	1891	1891	1891	1891	0
377	20250424	122400	68129048	1891	1891	1891	1891	3099
378	20250424	122300	62268839	1892	1892	1892	1892	0
379	20250424	122200	62268839	1892	1892	1892	1892	0
380	20250424	122100	62268839	1892	1892	1892	1892	0
381	20250424	122000	62268839	1892	1892	1892	1892	0
382	20250424	121900	62268839	1892	1892	1892	1892	150
383	20250424	121800	61985039	1892	1892	1892	1892	0
384	20250424	121700	61985039	1892	1892	1892	1892	0
385	20250424	121600	61985039	1892	1892	1892	1892	0
386	20250424	121500	61985039	1892	1892	1892	1892	0
387	20250424	121400	61985039	1892	1892	1892	1892	0
388	20250424	121300	61985039	1892	1892	1892	1892	0
389	20250424	121200	61985039	1892	1892	1892	1892	0
390	20250424	121100	61985039	1892	1892	1892	1892	0
391	20250424	121000	61985039	1892	1892	1892	1892	0
392	20250424	120900	61985039	1892	1892	1892	1892	0
393	20250424	120800	61985039	1892	1892	1892	1892	0
394	20250424	120700	61985039	1892	1892	1892	1892	0
395	20250424	120600	61985039	1892	1892	1892	1892	0
396	20250424	120500	61985039	1892	1892	1892	1892	0
397	20250424	120400	61985039	1892	1892	1892	1892	0
398	20250424	120300	61985039	1892	1892	1892	1892	0
399	20250424	120200	61985039	1892	1892	1892	1892	0
400	20250424	120100	61985039	1892	1892	1892	1892	0
401	20250424	120000	61985039	1892	1892	1892	1892	0
402	20250424	115900	61985039	1892	1892	1892	1892	0
403	20250424	115800	61985039	1892	1892	1892	1892	0
404	20250424	115700	61985039	1892	1892	1892	1892	0
405	20250424	115600	61985039	1892	1892	1892	1892	0
406	20250424	115500	61985039	1892	1892	1892	1892	0
407	20250424	115400	61985039	1892	1892	1892	1892	0
408	20250424	115300	61985039	1892	1892	1892	1892	0
409	20250424	115200	61985039	1892	1892	1892	1892	0
410	20250424	115100	61985039	1892	1892	1892	1892	0
411	20250424	115000	61985039	1892	1892	1892	1892	0
412	20250424	114900	61985039	1892	1892	1892	1892	0
413	20250424	114800	61985039	1892	1892	1892	1892	0
414	20250424	114700	61985039	1892	1892	1892	1892	0
415	20250424	114600	61985039	1892	1892	1892	1892	0
416	20250424	114500	61985039	1892	1892	1892	1892	0
417	20250424	114400	61985039	1892	1892	1892	1892	0
418	20250424	114300	61985039	1892	1892	1892	1892	0
419	20250424	114200	61985039	1892	1892	1892	1892	0
420	20250424	114100	61985039	1892	1892	1892	1892	0
421	20250424	114000	61985039	1892	1892	1892	1892	0
422	20250424	113900	61985039	1892	1892	1892	1892	0
423	20250424	113800	61985039	1892	1892	1892	1892	0
424	20250424	113700	61985039	1892	1892	1892	1892	0
425	20250424	113600	61985039	1892	1892	1892	1892	1
426	20250424	113500	61983147	1892	1892	1892	1892	0
427	20250424	113400	61983147	1892	1892	1892	1892	0
428	20250424	113300	61983147	1892	1892	1892	1892	0
429	20250424	113200	61983147	1892	1892	1892	1892	0
430	20250424	113100	61983147	1892	1892	1892	1892	1
431	20250424	113000	61981255	1891	1891	1891	1891	0
432	20250424	112900	61981255	1891	1891	1891	1891	0
433	20250424	112800	61981255	1891	1891	1891	1891	0
434	20250424	112700	61981255	1891	1891	1891	1891	100
435	20250424	112600	61792155	1892	1892	1892	1892	0
436	20250424	112500	61792155	1892	1892	1892	1892	0
437	20250424	112400	61792155	1892	1892	1892	1892	0
438	20250424	112300	61792155	1892	1892	1892	1892	0
439	20250424	112200	61792155	1892	1892	1892	1892	0
440	20250424	112100	61792155	1892	1892	1892	1892	0
441	20250424	112000	61792155	1892	1892	1892	1892	0
442	20250424	111900	61792155	1892	1892	1892	1892	0
443	20250424	111800	61792155	1892	1892	1892	1892	0
444	20250424	111700	61792155	1892	1892	1892	1892	0
445	20250424	111600	61792155	1892	1892	1892	1892	0
446	20250424	111500	61792155	1892	1892	1892	1892	0
447	20250424	111400	61792155	1892	1892	1892	1892	0
448	20250424	111300	61792155	1892	1892	1892	1892	0
449	20250424	111200	61792155	1892	1892	1892	1892	0
450	20250424	111100	61792155	1892	1892	1892	1892	0
451	20250424	111000	61792155	1892	1892	1892	1892	0
452	20250424	110900	61792155	1892	1892	1892	1892	0
453	20250424	110800	61792155	1892	1892	1892	1892	0
454	20250424	110700	61792155	1892	1892	1892	1892	0
455	20250424	110600	61792155	1892	1892	1892	1892	0
456	20250424	110500	61792155	1892	1892	1892	1892	0
457	20250424	110400	61792155	1892	1892	1892	1892	0
458	20250424	110300	61792155	1892	1892	1892	1892	0
459	20250424	110200	61792155	1892	1892	1892	1892	0
460	20250424	110100	61792155	1892	1892	1892	1892	1
461	20250424	110000	61790263	1892	1892	1892	1892	0
462	20250424	105900	61790263	1892	1892	1892	1892	0
463	20250424	105800	61790263	1892	1892	1892	1892	0
464	20250424	105700	61790263	1892	1892	1892	1892	0
465	20250424	105600	61790263	1892	1892	1892	1892	0
466	20250424	105500	61790263	1892	1892	1892	1892	1
467	20250424	105400	61788371	1891	1891	1891	1891	0
468	20250424	105300	61788371	1891	1891	1891	1891	0
469	20250424	105200	61788371	1891	1891	1891	1891	0
470	20250424	105100	61788371	1891	1892	1892	1891	22500
471	20250424	105000	19231874	1892	1892	1892	1892	0
472	20250424	104900	19231874	1892	1892	1892	1892	0
473	20250424	104800	19231874	1892	1892	1892	1892	0
474	20250424	104700	19231874	1892	1892	1892	1892	0
475	20250424	104600	19231874	1892	1892	1892	1892	0
476	20250424	104500	19231874	1892	1892	1892	1892	1000
477	20250424	104400	17339874	1892	1892	1892	1892	0
478	20250424	104300	17339874	1892	1892	1892	1892	3
479	20250424	104200	17334198	1891	1891	1891	1891	0
480	20250424	104100	17334198	1891	1891	1891	1891	0
481	20250424	104000	17334198	1891	1891	1891	1891	0
482	20250424	103900	17334198	1891	1891	1891	1891	1
483	20250424	103800	17332307	1892	1892	1892	1892	0
484	20250424	103700	17332307	1892	1892	1892	1892	0
485	20250424	103600	17332307	1892	1892	1892	1892	103
486	20250424	103500	17137431	1891	1891	1891	1891	0
487	20250424	103400	17137431	1891	1891	1891	1891	0
488	20250424	103300	17137431	1891	1891	1891	1891	0
489	20250424	103200	17137431	1891	1891	1891	1891	0
490	20250424	103100	17137431	1891	1891	1891	1891	0
491	20250424	103000	17137431	1891	1891	1891	1891	0
492	20250424	102900	17137431	1891	1891	1891	1891	0
493	20250424	102800	17137431	1891	1891	1891	1891	0
494	20250424	102700	17137431	1891	1891	1891	1891	0
495	20250424	102600	17137431	1891	1891	1891	1891	0
496	20250424	102500	17137431	1891	1891	1891	1891	0
497	20250424	102400	17137431	1891	1891	1891	1891	0
498	20250424	102300	17137431	1891	1891	1891	1891	0
499	20250424	102200	17137431	1891	1891	1891	1891	0
500	20250424	102100	17137431	1891	1891	1891	1891	102
501	20250424	102000	16944549	1891	1891	1891	1891	0
502	20250424	101900	16944549	1891	1891	1891	1891	0
503	20250424	101800	16944549	1891	1891	1891	1891	1
504	20250424	101700	16942658	1891	1891	1891	1891	1
505	20250424	101600	16940767	1890	1890	1890	1890	0
506	20250424	101500	16940767	1890	1890	1890	1890	0
507	20250424	101400	16940767	1890	1890	1890	1890	0
508	20250424	101300	16940767	1890	1890	1890	1890	0
509	20250424	101200	16940767	1890	1890	1890	1890	0
510	20250424	101100	16940767	1890	1890	1890	1890	0
511	20250424	101000	16940767	1890	1890	1890	1890	0
512	20250424	100900	16940767	1890	1890	1890	1890	0
513	20250424	100800	16940767	1890	1890	1890	1890	0
514	20250424	100700	16940767	1890	1890	1890	1890	2
515	20250424	100600	16936987	1890	1890	1890	1890	0
516	20250424	100500	16936987	1890	1890	1890	1890	4
517	20250424	100400	16929427	1890	1890	1890	1890	0
518	20250424	100300	16929427	1890	1891	1891	1890	1337
519	20250424	100200	14401501	1891	1891	1891	1891	0
520	20250424	100100	14401501	1891	1891	1891	1891	0
521	20250424	100000	14401501	1891	1891	1891	1891	2
522	20250424	095900	14397719	1891	1891	1891	1891	0
523	20250424	095800	14397719	1891	1891	1891	1891	0
524	20250424	095700	14397719	1891	1891	1891	1891	0
525	20250424	095600	14397719	1891	1891	1891	1891	0
526	20250424	095500	14397719	1891	1891	1891	1891	1
527	20250424	095400	14395828	1891	1891	1891	1891	0
528	20250424	095300	14395828	1891	1891	1891	1891	0
529	20250424	095200	14395828	1891	1891	1891	1891	0
530	20250424	095100	14395828	1891	1891	1891	1891	0
531	20250424	095000	14395828	1891	1891	1891	1891	0
532	20250424	094900	14395828	1891	1891	1891	1891	1
533	20250424	094800	14393937	1892	1892	1892	1892	0
534	20250424	094700	14393937	1892	1892	1892	1892	0
535	20250424	094600	14393937	1892	1892	1892	1892	0
536	20250424	094500	14393937	1892	1892	1892	1892	0
537	20250424	094400	14393937	1892	1892	1892	1892	100
538	20250424	094300	14204737	1890	1890	1890	1890	0
539	20250424	094200	14204737	1890	1890	1890	1890	26
540	20250424	094100	14155597	1890	1890	1890	1890	0
541	20250424	094000	14155597	1890	1890	1890	1890	0
542	20250424	093900	14155597	1890	1890	1890	1890	0
543	20250424	093800	14155597	1890	1890	1890	1890	0
544	20250424	093700	14155597	1890	1890	1890	1890	0
545	20250424	093600	14155597	1890	1890	1890	1890	0
546	20250424	093500	14155597	1890	1890	1890	1890	0
547	20250424	093400	14155597	1890	1890	1890	1890	0
548	20250424	093300	14155597	1890	1890	1890	1890	1
549	20250424	093200	14153707	1890	1890	1890	1890	0
550	20250424	093100	14153707	1890	1890	1890	1890	0
551	20250424	093000	14153707	1890	1890	1890	1890	1
552	20250424	092900	14151817	1890	1890	1890	1890	0
553	20250424	092800	14151817	1890	1890	1890	1890	0
554	20250424	092700	14151817	1890	1890	1890	1890	0
555	20250424	092600	14151817	1890	1890	1890	1890	0
556	20250424	092500	14151817	1890	1890	1890	1890	0
557	20250424	092400	14151817	1890	1890	1890	1890	0
558	20250424	092300	14151817	1890	1890	1890	1890	1068
559	20250424	092200	12133297	1890	1890	1890	1890	0
560	20250424	092100	12133297	1890	1890	1890	1890	0
561	20250424	092000	12133297	1890	1890	1890	1890	0
562	20250424	091900	12133297	1890	1890	1890	1890	0
563	20250424	091800	12133297	1890	1890	1890	1890	0
564	20250424	091700	12133297	1890	1890	1890	1890	0
565	20250424	091600	12133297	1890	1890	1890	1890	1
566	20250424	091500	12131407	1890	1890	1890	1890	1
567	20250424	091400	12129517	1890	1890	1890	1890	0
568	20250424	091300	12129517	1890	1890	1890	1890	0
569	20250424	091200	12129517	1890	1890	1890	1890	0
570	20250424	091100	12129517	1890	1890	1890	1890	0
571	20250424	091000	12129517	1890	1890	1890	1890	0
572	20250424	090900	12129517	1890	1893	1893	1890	1337
573	20250424	090800	9602581	1891	1891	1891	1891	0
574	20250424	090700	9602581	1891	1891	1891	1891	3203
575	20250424	090600	3545708	1892	1892	1892	1892	1272
576	20250424	090500	1139084	1892	1893	1893	1892	101
577	20250424	090400	947892	1892	1892	1892	1892	0
578	20250424	090300	947892	1892	1892	1892	1892	0
579	20250424	090200	947892	1892	1892	1892	1892	0
580	20250424	090100	947892	1892	1892	1892	1892	0
581	20250424	090000	947892	1892	1892	1892	1892	501