KissMeData/344860/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	205800	35615483	1915	1915	1915	1915	153
3	20250424	205700	35615483	1915	1915	1915	1915	0
4	20250424	205600	35615483	1915	1915	1915	1915	0
5	20250424	205500	35615483	1915	1915	1915	1915	0
6	20250424	205400	35615483	1915	1915	1915	1915	0
7	20250424	205300	35615483	1915	1915	1915	1915	0
8	20250424	205200	35615483	1915	1915	1915	1915	0
9	20250424	205100	35615483	1915	1915	1915	1915	0
10	20250424	205000	35615483	1915	1915	1915	1915	0
11	20250424	204900	35615483	1915	1915	1915	1915	0
12	20250424	204800	35615483	1915	1915	1915	1915	0
13	20250424	204700	35615483	1915	1915	1915	1915	0
14	20250424	204600	35615483	1915	1915	1915	1915	0
15	20250424	204500	35615483	1915	1915	1915	1915	0
16	20250424	204400	35615483	1915	1915	1915	1915	0
17	20250424	204300	35615483	1915	1915	1915	1915	0
18	20250424	204200	35615483	1915	1915	1915	1915	0
19	20250424	204100	35615483	1915	1915	1915	1915	0
20	20250424	204000	35615483	1915	1915	1915	1915	0
21	20250424	203900	35615483	1915	1915	1915	1915	0
22	20250424	203800	35615483	1915	1915	1915	1915	0
23	20250424	203700	35615483	1915	1915	1915	1915	0
24	20250424	203600	35615483	1915	1915	1915	1915	0
25	20250424	203500	35615483	1915	1915	1915	1915	0
26	20250424	203400	35615483	1915	1915	1915	1915	0
27	20250424	203300	35615483	1915	1915	1915	1915	0
28	20250424	203200	35615483	1915	1915	1915	1915	0
29	20250424	203100	35615483	1915	1915	1915	1915	0
30	20250424	203000	35615483	1915	1915	1915	1915	0
31	20250424	202900	35615483	1915	1915	1915	1915	0
32	20250424	202800	35615483	1915	1915	1915	1915	153
33	20250424	202700	35615483	1915	1915	1915	1915	0
34	20250424	202600	35615483	1915	1915	1915	1915	0
35	20250424	202500	35615483	1915	1915	1915	1915	0
36	20250424	202400	35615483	1915	1915	1915	1915	0
37	20250424	202300	35615483	1915	1915	1915	1915	0
38	20250424	202200	35615483	1915	1915	1915	1915	0
39	20250424	202100	35615483	1915	1915	1915	1915	0
40	20250424	202000	35615483	1915	1915	1915	1915	0
41	20250424	201900	35615483	1915	1915	1915	1915	0
42	20250424	201800	35615483	1915	1915	1915	1915	0
43	20250424	201700	35615483	1915	1915	1915	1915	0
44	20250424	201600	35615483	1915	1915	1915	1915	0
45	20250424	201500	35615483	1915	1915	1915	1915	0
46	20250424	201400	35615483	1915	1915	1915	1915	0
47	20250424	201300	35615483	1915	1915	1915	1915	0
48	20250424	201200	35615483	1915	1915	1915	1915	0
49	20250424	201100	35615483	1915	1915	1915	1915	0
50	20250424	201000	35615483	1915	1915	1915	1915	0
51	20250424	200900	35615483	1915	1915	1915	1915	0
52	20250424	200800	35615483	1915	1915	1915	1915	0
53	20250424	200700	35615483	1915	1915	1915	1915	0
54	20250424	200600	35615483	1915	1915	1915	1915	0
55	20250424	200500	35615483	1915	1915	1915	1915	0
56	20250424	200400	35615483	1915	1915	1915	1915	0
57	20250424	200300	35615483	1915	1915	1915	1915	0
58	20250424	200200	35615483	1915	1915	1915	1915	0
59	20250424	200100	35615483	1915	1915	1915	1915	0
60	20250424	200000	35615483	1915	1915	1915	1915	0
61	20250424	195900	35615483	1915	1915	1915	1915	0
62	20250424	195800	35615483	1915	1915	1915	1915	153
63	20250424	195700	35615483	1915	1915	1915	1915	0
64	20250424	195600	35615483	1915	1915	1915	1915	0
65	20250424	195500	35615483	1915	1915	1915	1915	0
66	20250424	195400	35615483	1915	1915	1915	1915	0
67	20250424	195300	35615483	1915	1915	1915	1915	0
68	20250424	195200	35615483	1915	1915	1915	1915	0
69	20250424	195100	35615483	1915	1915	1915	1915	0
70	20250424	195000	35615483	1915	1915	1915	1915	0
71	20250424	194900	35615483	1915	1915	1915	1915	0
72	20250424	194800	35615483	1915	1915	1915	1915	0
73	20250424	194700	35615483	1915	1915	1915	1915	0
74	20250424	194600	35615483	1915	1915	1915	1915	0
75	20250424	194500	35615483	1915	1915	1915	1915	0
76	20250424	194400	35615483	1915	1915	1915	1915	0
77	20250424	194300	35615483	1915	1915	1915	1915	0
78	20250424	194200	35615483	1915	1915	1915	1915	0
79	20250424	194100	35615483	1915	1915	1915	1915	0
80	20250424	194000	35615483	1915	1915	1915	1915	0
81	20250424	193900	35615483	1915	1915	1915	1915	0
82	20250424	193800	35615483	1915	1915	1915	1915	0
83	20250424	193700	35615483	1915	1915	1915	1915	0
84	20250424	193600	35615483	1915	1915	1915	1915	0
85	20250424	193500	35615483	1915	1915	1915	1915	0
86	20250424	193400	35615483	1915	1915	1915	1915	0
87	20250424	193300	35615483	1915	1915	1915	1915	0
88	20250424	193200	35615483	1915	1915	1915	1915	0
89	20250424	193100	35615483	1915	1915	1915	1915	0
90	20250424	193000	35615483	1915	1915	1915	1915	0
91	20250424	192900	35615483	1915	1915	1915	1915	0
92	20250424	192800	35615483	1915	1915	1915	1915	153
93	20250424	192700	35615483	1915	1915	1915	1915	0
94	20250424	192600	35615483	1915	1915	1915	1915	0
95	20250424	192500	35615483	1915	1915	1915	1915	0
96	20250424	192400	35615483	1915	1915	1915	1915	0
97	20250424	192300	35615483	1915	1915	1915	1915	0
98	20250424	192200	35615483	1915	1915	1915	1915	0
99	20250424	192100	35615483	1915	1915	1915	1915	0
100	20250424	192000	35615483	1915	1915	1915	1915	0
101	20250424	191900	35615483	1915	1915	1915	1915	0
102	20250424	191800	35615483	1915	1915	1915	1915	0
103	20250424	191700	35615483	1915	1915	1915	1915	0
104	20250424	191600	35615483	1915	1915	1915	1915	0
105	20250424	191500	35615483	1915	1915	1915	1915	0
106	20250424	191400	35615483	1915	1915	1915	1915	0
107	20250424	191300	35615483	1915	1915	1915	1915	0
108	20250424	191200	35615483	1915	1915	1915	1915	0
109	20250424	191100	35615483	1915	1915	1915	1915	0
110	20250424	191000	35615483	1915	1915	1915	1915	0
111	20250424	190900	35615483	1915	1915	1915	1915	0
112	20250424	190800	35615483	1915	1915	1915	1915	0
113	20250424	190700	35615483	1915	1915	1915	1915	0
114	20250424	190600	35615483	1915	1915	1915	1915	0
115	20250424	190500	35615483	1915	1915	1915	1915	0
116	20250424	190400	35615483	1915	1915	1915	1915	0
117	20250424	190300	35615483	1915	1915	1915	1915	0
118	20250424	190200	35615483	1915	1915	1915	1915	0
119	20250424	190100	35615483	1915	1915	1915	1915	0
120	20250424	190000	35615483	1915	1915	1915	1915	0
121	20250424	185900	35615483	1915	1915	1915	1915	0
122	20250424	185800	35615483	1915	1915	1915	1915	153
123	20250424	185700	35615483	1915	1915	1915	1915	0
124	20250424	185600	35615483	1915	1915	1915	1915	0
125	20250424	185500	35615483	1915	1915	1915	1915	0
126	20250424	185400	35615483	1915	1915	1915	1915	0
127	20250424	185300	35615483	1915	1915	1915	1915	0
128	20250424	185200	35615483	1915	1915	1915	1915	0
129	20250424	185100	35615483	1915	1915	1915	1915	0
130	20250424	185000	35615483	1915	1915	1915	1915	0
131	20250424	184900	35615483	1915	1915	1915	1915	0
132	20250424	184800	35615483	1915	1915	1915	1915	0
133	20250424	184700	35615483	1915	1915	1915	1915	0
134	20250424	184600	35615483	1915	1915	1915	1915	0
135	20250424	184500	35615483	1915	1915	1915	1915	0
136	20250424	184400	35615483	1915	1915	1915	1915	0
137	20250424	184300	35615483	1915	1915	1915	1915	0
138	20250424	184200	35615483	1915	1915	1915	1915	0
139	20250424	184100	35615483	1915	1915	1915	1915	0
140	20250424	184000	35615483	1915	1915	1915	1915	0
141	20250424	183900	35615483	1915	1915	1915	1915	0
142	20250424	183800	35615483	1915	1915	1915	1915	0
143	20250424	183700	35615483	1915	1915	1915	1915	0
144	20250424	183600	35615483	1915	1915	1915	1915	0
145	20250424	183500	35615483	1915	1915	1915	1915	0
146	20250424	183400	35615483	1915	1915	1915	1915	0
147	20250424	183300	35615483	1915	1915	1915	1915	0
148	20250424	183200	35615483	1915	1915	1915	1915	0
149	20250424	183100	35615483	1915	1915	1915	1915	0
150	20250424	183000	35615483	1915	1915	1915	1915	0
151	20250424	182900	35615483	1915	1915	1915	1915	0
152	20250424	182800	35615483	1915	1915	1915	1915	153
153	20250424	182700	35615483	1915	1915	1915	1915	0
154	20250424	182600	35615483	1915	1915	1915	1915	0
155	20250424	182500	35615483	1915	1915	1915	1915	0
156	20250424	182400	35615483	1915	1915	1915	1915	0
157	20250424	182300	35615483	1915	1915	1915	1915	0
158	20250424	182200	35615483	1915	1915	1915	1915	0
159	20250424	182100	35615483	1915	1915	1915	1915	0
160	20250424	182000	35615483	1915	1915	1915	1915	0
161	20250424	181900	35615483	1915	1915	1915	1915	0
162	20250424	181800	35615483	1915	1915	1915	1915	0
163	20250424	181700	35615483	1915	1915	1915	1915	0
164	20250424	181600	35615483	1915	1915	1915	1915	0
165	20250424	181500	35615483	1915	1915	1915	1915	0
166	20250424	181400	35615483	1915	1915	1915	1915	0
167	20250424	181300	35615483	1915	1915	1915	1915	0
168	20250424	181200	35615483	1915	1915	1915	1915	0
169	20250424	181100	35615483	1915	1915	1915	1915	0
170	20250424	181000	35615483	1915	1915	1915	1915	0
171	20250424	180900	35615483	1915	1915	1915	1915	0
172	20250424	180800	35615483	1915	1915	1915	1915	0
173	20250424	180700	35615483	1915	1915	1915	1915	0
174	20250424	180600	35615483	1915	1915	1915	1915	0
175	20250424	180500	35615483	1915	1915	1915	1915	0
176	20250424	180400	35615483	1915	1915	1915	1915	0
177	20250424	180300	35615483	1915	1915	1915	1915	0
178	20250424	180200	35615483	1915	1915	1915	1915	0
179	20250424	180100	35615483	1915	1915	1915	1915	0
180	20250424	180000	35615483	1915	1915	1915	1915	0
181	20250424	175900	35615483	1915	1915	1915	1915	0
182	20250424	175800	35615483	1915	1915	1915	1915	153
183	20250424	175700	35615483	1915	1915	1915	1915	0
184	20250424	175600	35615483	1915	1915	1915	1915	0
185	20250424	175500	35615483	1915	1915	1915	1915	0
186	20250424	175400	35615483	1915	1915	1915	1915	0
187	20250424	175300	35615483	1915	1915	1915	1915	0
188	20250424	175200	35615483	1915	1915	1915	1915	0
189	20250424	175100	35615483	1915	1915	1915	1915	0
190	20250424	175000	35615483	1915	1915	1915	1915	0
191	20250424	174900	35615483	1915	1915	1915	1915	0
192	20250424	174800	35615483	1915	1915	1915	1915	0
193	20250424	174700	35615483	1915	1915	1915	1915	0
194	20250424	174600	35615483	1915	1915	1915	1915	0
195	20250424	174500	35615483	1915	1915	1915	1915	0
196	20250424	174400	35615483	1915	1915	1915	1915	0
197	20250424	174300	35615483	1915	1915	1915	1915	0
198	20250424	174200	35615483	1915	1915	1915	1915	0
199	20250424	174100	35615483	1915	1915	1915	1915	0
200	20250424	174000	35615483	1915	1915	1915	1915	0
201	20250424	173900	35615483	1915	1915	1915	1915	0
202	20250424	173800	35615483	1915	1915	1915	1915	0
203	20250424	173700	35615483	1915	1915	1915	1915	0
204	20250424	173600	35615483	1915	1915	1915	1915	0
205	20250424	173500	35615483	1915	1915	1915	1915	0
206	20250424	173400	35615483	1915	1915	1915	1915	0
207	20250424	173300	35615483	1915	1915	1915	1915	0
208	20250424	173200	35615483	1915	1915	1915	1915	0
209	20250424	173100	35615483	1915	1915	1915	1915	0
210	20250424	173000	35615483	1915	1915	1915	1915	0
211	20250424	172900	35615483	1915	1915	1915	1915	0
212	20250424	172800	35615483	1915	1915	1915	1915	153
213	20250424	172700	35615483	1915	1915	1915	1915	0
214	20250424	172600	35615483	1915	1915	1915	1915	0
215	20250424	172500	35615483	1915	1915	1915	1915	0
216	20250424	172400	35615483	1915	1915	1915	1915	0
217	20250424	172300	35615483	1915	1915	1915	1915	0
218	20250424	172200	35615483	1915	1915	1915	1915	0
219	20250424	172100	35615483	1915	1915	1915	1915	0
220	20250424	172000	35615483	1915	1915	1915	1915	0
221	20250424	171900	35615483	1915	1915	1915	1915	0
222	20250424	171800	35615483	1915	1915	1915	1915	0
223	20250424	171700	35615483	1915	1915	1915	1915	0
224	20250424	171600	35615483	1915	1915	1915	1915	0
225	20250424	171500	35615483	1915	1915	1915	1915	0
226	20250424	171400	35615483	1915	1915	1915	1915	0
227	20250424	171300	35615483	1915	1915	1915	1915	0
228	20250424	171200	35615483	1915	1915	1915	1915	0
229	20250424	171100	35615483	1915	1915	1915	1915	0
230	20250424	171000	35615483	1915	1915	1915	1915	0
231	20250424	170900	35615483	1915	1915	1915	1915	0
232	20250424	170800	35615483	1915	1915	1915	1915	0
233	20250424	170700	35615483	1915	1915	1915	1915	0
234	20250424	170600	35615483	1915	1915	1915	1915	0
235	20250424	170500	35615483	1915	1915	1915	1915	0
236	20250424	170400	35615483	1915	1915	1915	1915	0
237	20250424	170300	35615483	1915	1915	1915	1915	0
238	20250424	170200	35615483	1915	1915	1915	1915	0
239	20250424	170100	35615483	1915	1915	1915	1915	0
240	20250424	170000	35615483	1915	1915	1915	1915	0
241	20250424	165900	35615483	1915	1915	1915	1915	0
242	20250424	165800	35615483	1915	1915	1915	1915	153
243	20250424	165700	35615483	1915	1915	1915	1915	0
244	20250424	165600	35615483	1915	1915	1915	1915	0
245	20250424	165500	35615483	1915	1915	1915	1915	0
246	20250424	165400	35615483	1915	1915	1915	1915	0
247	20250424	165300	35615483	1915	1915	1915	1915	0
248	20250424	165200	35615483	1915	1915	1915	1915	0
249	20250424	165100	35615483	1915	1915	1915	1915	0
250	20250424	165000	35615483	1915	1915	1915	1915	0
251	20250424	164900	35615483	1915	1915	1915	1915	0
252	20250424	164800	35615483	1915	1915	1915	1915	0
253	20250424	164700	35615483	1915	1915	1915	1915	0
254	20250424	164600	35615483	1915	1915	1915	1915	0
255	20250424	164500	35615483	1915	1915	1915	1915	0
256	20250424	164400	35615483	1915	1915	1915	1915	0
257	20250424	164300	35615483	1915	1915	1915	1915	0
258	20250424	164200	35615483	1915	1915	1915	1915	0
259	20250424	164100	35615483	1915	1915	1915	1915	0
260	20250424	164000	35615483	1915	1915	1915	1915	0
261	20250424	163900	35615483	1915	1915	1915	1915	0
262	20250424	163800	35615483	1915	1915	1915	1915	0
263	20250424	163700	35615483	1915	1915	1915	1915	0
264	20250424	163600	35615483	1915	1915	1915	1915	0
265	20250424	163500	35615483	1915	1915	1915	1915	0
266	20250424	163400	35615483	1915	1915	1915	1915	0
267	20250424	163300	35615483	1915	1915	1915	1915	0
268	20250424	163200	35615483	1915	1915	1915	1915	0
269	20250424	163100	35615483	1915	1915	1915	1915	0
270	20250424	163000	35615483	1915	1915	1915	1915	0
271	20250424	162900	35615483	1915	1915	1915	1915	0
272	20250424	162800	35615483	1915	1915	1915	1915	153
273	20250424	162700	35615483	1915	1915	1915	1915	0
274	20250424	162600	35615483	1915	1915	1915	1915	0
275	20250424	162500	35615483	1915	1915	1915	1915	0
276	20250424	162400	35615483	1915	1915	1915	1915	0
277	20250424	162300	35615483	1915	1915	1915	1915	0
278	20250424	162200	35615483	1915	1915	1915	1915	0
279	20250424	162100	35615483	1915	1915	1915	1915	0
280	20250424	162000	35615483	1915	1915	1915	1915	0
281	20250424	161900	35615483	1915	1915	1915	1915	0
282	20250424	161800	35615483	1915	1915	1915	1915	0
283	20250424	161700	35615483	1915	1915	1915	1915	0
284	20250424	161600	35615483	1915	1915	1915	1915	0
285	20250424	161500	35615483	1915	1915	1915	1915	0
286	20250424	161400	35615483	1915	1915	1915	1915	0
287	20250424	161300	35615483	1915	1915	1915	1915	0
288	20250424	161200	35615483	1915	1915	1915	1915	0
289	20250424	161100	35615483	1915	1915	1915	1915	0
290	20250424	161000	35615483	1915	1915	1915	1915	0
291	20250424	160900	35615483	1915	1915	1915	1915	0
292	20250424	160800	35615483	1915	1915	1915	1915	0
293	20250424	160700	35615483	1915	1915	1915	1915	0
294	20250424	160600	35615483	1915	1915	1915	1915	0
295	20250424	160500	35615483	1915	1915	1915	1915	0
296	20250424	160400	35615483	1915	1915	1915	1915	0
297	20250424	160300	35615483	1915	1915	1915	1915	0
298	20250424	160200	35615483	1915	1915	1915	1915	0
299	20250424	160100	35615483	1915	1915	1915	1915	0
300	20250424	160000	35615483	1915	1915	1915	1915	0
301	20250424	155900	35615483	1915	1915	1915	1915	0
302	20250424	155800	35615483	1915	1915	1915	1915	153
303	20250424	155700	35615483	1915	1915	1915	1915	0
304	20250424	155600	35615483	1915	1915	1915	1915	0
305	20250424	155500	35615483	1915	1915	1915	1915	0
306	20250424	155400	35615483	1915	1915	1915	1915	0
307	20250424	155300	35615483	1915	1915	1915	1915	0
308	20250424	155200	35615483	1915	1915	1915	1915	0
309	20250424	155100	35615483	1915	1915	1915	1915	0
310	20250424	155000	35615483	1915	1915	1915	1915	0
311	20250424	154900	35615483	1915	1915	1915	1915	0
312	20250424	154800	35615483	1915	1915	1915	1915	0
313	20250424	154700	35615483	1915	1915	1915	1915	0
314	20250424	154600	35615483	1915	1915	1915	1915	0
315	20250424	154500	35615483	1915	1915	1915	1915	0
316	20250424	154400	35615483	1915	1915	1915	1915	0
317	20250424	154300	35615483	1915	1915	1915	1915	0
318	20250424	154200	35615483	1915	1915	1915	1915	0
319	20250424	154100	35615483	1915	1915	1915	1915	0
320	20250424	154000	35615483	1915	1915	1915	1915	0
321	20250424	153900	35615483	1915	1915	1915	1915	0
322	20250424	153800	35615483	1915	1915	1915	1915	0
323	20250424	153700	35615483	1915	1915	1915	1915	0
324	20250424	153600	35615483	1915	1915	1915	1915	0
325	20250424	153500	35615483	1915	1915	1915	1915	0
326	20250424	153400	35615483	1915	1915	1915	1915	0
327	20250424	153300	35615483	1915	1915	1915	1915	0
328	20250424	153200	35615483	1915	1915	1915	1915	0
329	20250424	153100	35615483	1915	1915	1915	1915	0
330	20250424	153000	35615483	1915	1915	1915	1915	153
331	20250424	152900	35322488	1915	1915	1915	1915	0
332	20250424	152800	35322488	1915	1915	1915	1915	0
333	20250424	152700	35322488	1915	1915	1915	1915	0
334	20250424	152600	35322488	1915	1915	1915	1915	0
335	20250424	152500	35322488	1915	1915	1915	1915	0
336	20250424	152400	35322488	1915	1915	1915	1915	0
337	20250424	152300	35322488	1915	1915	1915	1915	0
338	20250424	152200	35322488	1915	1915	1915	1915	0
339	20250424	152100	35322488	1915	1915	1915	1915	0
340	20250424	152000	35322488	1915	1915	1915	1915	0
341	20250424	151900	35322488	1915	1935	1944	1915	3151
342	20250424	151800	29212339	1935	1935	1935	1935	0
343	20250424	151700	29212339	1935	1935	1935	1935	0
344	20250424	151600	29212339	1935	1935	1935	1935	0
345	20250424	151500	29212339	1935	1935	1935	1935	0
346	20250424	151400	29212339	1935	1935	1935	1935	0
347	20250424	151300	29212339	1935	1935	1935	1935	32
348	20250424	151200	29150419	1921	1921	1921	1921	0
349	20250424	151100	29150419	1921	1921	1921	1921	0
350	20250424	151000	29150419	1921	1921	1921	1921	2
351	20250424	150900	29146577	1935	1935	1935	1935	0
352	20250424	150800	29146577	1935	1935	1935	1935	0
353	20250424	150700	29146577	1935	1935	1935	1935	0
354	20250424	150600	29146577	1935	1935	1935	1935	0
355	20250424	150500	29146577	1935	1935	1935	1935	0
356	20250424	150400	29146577	1935	1935	1935	1935	0
357	20250424	150300	29146577	1935	1935	1935	1935	0
358	20250424	150200	29146577	1935	1935	1935	1935	70
359	20250424	150100	29011127	1935	1935	1935	1935	0
360	20250424	150000	29011127	1935	1935	1935	1935	0
361	20250424	145900	29011127	1935	1935	1935	1935	0
362	20250424	145800	29011127	1935	1935	1935	1935	12
363	20250424	145700	28987907	1935	1935	1935	1935	0
364	20250424	145600	28987907	1935	1935	1935	1935	879
365	20250424	145500	27287042	1935	1935	1935	1935	0
366	20250424	145400	27287042	1935	1935	1935	1935	0
367	20250424	145300	27287042	1935	1935	1935	1935	0
368	20250424	145200	27287042	1935	1935	1935	1935	0
369	20250424	145100	27287042	1935	1935	1935	1935	0
370	20250424	145000	27287042	1935	1935	1935	1935	0
371	20250424	144900	27287042	1935	1935	1935	1935	0
372	20250424	144800	27287042	1935	1935	1935	1935	0
373	20250424	144700	27287042	1935	1935	1935	1935	0
374	20250424	144600	27287042	1935	1935	1935	1935	0
375	20250424	144500	27287042	1935	1935	1935	1935	0
376	20250424	144400	27287042	1935	1935	1935	1935	0
377	20250424	144300	27287042	1935	1935	1935	1935	0
378	20250424	144200	27287042	1935	1935	1935	1935	0
379	20250424	144100	27287042	1935	1935	1935	1935	0
380	20250424	144000	27287042	1935	1935	1935	1935	0
381	20250424	143900	27287042	1935	1935	1935	1935	0
382	20250424	143800	27287042	1935	1935	1935	1935	0
383	20250424	143700	27287042	1935	1935	1935	1935	100
384	20250424	143600	27093542	1949	1949	1949	1949	52
385	20250424	143500	26992194	1950	1950	1950	1950	0
386	20250424	143400	26992194	1950	1950	1950	1950	0
387	20250424	143300	26992194	1950	1950	1950	1950	0
388	20250424	143200	26992194	1950	1950	1950	1950	0
389	20250424	143100	26992194	1950	1950	1950	1950	0
390	20250424	143000	26992194	1950	1950	1950	1950	0
391	20250424	142900	26992194	1950	1950	1950	1950	0
392	20250424	142800	26992194	1950	1950	1950	1950	0
393	20250424	142700	26992194	1950	1949	1950	1949	80
394	20250424	142600	26836231	1949	1949	1949	1949	0
395	20250424	142500	26836231	1949	1949	1949	1949	0
396	20250424	142400	26836231	1949	1938	1949	1938	1000
397	20250424	142300	24889123	1935	1935	1935	1935	97
398	20250424	142200	24701428	1935	1935	1935	1935	10
399	20250424	142100	24682078	1938	1938	1938	1938	0
400	20250424	142000	24682078	1938	1938	1938	1938	0
401	20250424	141900	24682078	1938	1938	1938	1938	0
402	20250424	141800	24682078	1938	1938	1938	1938	0
403	20250424	141700	24682078	1938	1938	1938	1938	0
404	20250424	141600	24682078	1938	1938	1938	1938	0
405	20250424	141500	24682078	1938	1938	1938	1938	0
406	20250424	141400	24682078	1938	1938	1938	1938	0
407	20250424	141300	24682078	1938	1938	1938	1938	0
408	20250424	141200	24682078	1938	1938	1938	1938	0
409	20250424	141100	24682078	1938	1938	1938	1938	0
410	20250424	141000	24682078	1938	1938	1938	1938	0
411	20250424	140900	24682078	1938	1938	1938	1938	0
412	20250424	140800	24682078	1938	1938	1938	1938	0
413	20250424	140700	24682078	1938	1938	1938	1938	0
414	20250424	140600	24682078	1938	1938	1938	1938	0
415	20250424	140500	24682078	1938	1938	1938	1938	0
416	20250424	140400	24682078	1938	1938	1938	1938	0
417	20250424	140300	24682078	1938	1938	1938	1938	0
418	20250424	140200	24682078	1938	1938	1938	1938	0
419	20250424	140100	24682078	1938	1938	1938	1938	0
420	20250424	140000	24682078	1938	1938	1938	1938	0
421	20250424	135900	24682078	1938	1938	1938	1938	0
422	20250424	135800	24682078	1938	1945	1945	1938	9
423	20250424	135700	24664606	1948	1948	1948	1948	0
424	20250424	135600	24664606	1948	1948	1948	1948	0
425	20250424	135500	24664606	1948	1948	1948	1948	0
426	20250424	135400	24664606	1948	1948	1948	1948	0
427	20250424	135300	24664606	1948	1948	1948	1948	0
428	20250424	135200	24664606	1948	1929	1948	1929	2000
429	20250424	135100	20779726	1915	1915	1915	1915	0
430	20250424	135000	20779726	1915	1915	1915	1915	11
431	20250424	134900	20758661	1930	1930	1930	1930	0
432	20250424	134800	20758661	1930	1930	1930	1930	0
433	20250424	134700	20758661	1930	1930	1930	1930	0
434	20250424	134600	20758661	1930	1930	1930	1930	0
435	20250424	134500	20758661	1930	1930	1930	1930	0
436	20250424	134400	20758661	1930	1930	1930	1930	0
437	20250424	134300	20758661	1930	1930	1930	1930	0
438	20250424	134200	20758661	1930	1927	1930	1927	100
439	20250424	134100	20565722	1930	1930	1930	1930	0
440	20250424	134000	20565722	1930	1930	1930	1930	0
441	20250424	133900	20565722	1930	1930	1930	1930	146
442	20250424	133800	20283942	1915	1915	1915	1915	0
443	20250424	133700	20283942	1915	1915	1915	1915	0
444	20250424	133600	20283942	1915	1915	1915	1915	0
445	20250424	133500	20283942	1915	1915	1915	1915	0
446	20250424	133400	20283942	1915	1915	1915	1915	0
447	20250424	133300	20283942	1915	1915	1915	1915	0
448	20250424	133200	20283942	1915	1915	1915	1915	0
449	20250424	133100	20283942	1915	1915	1915	1915	0
450	20250424	133000	20283942	1915	1915	1915	1915	0
451	20250424	132900	20283942	1915	1915	1915	1915	7
452	20250424	132800	20270537	1950	1950	1950	1950	0
453	20250424	132700	20270537	1950	1950	1950	1950	0
454	20250424	132600	20270537	1950	1950	1950	1950	0
455	20250424	132500	20270537	1950	1950	1950	1950	0
456	20250424	132400	20270537	1950	1950	1950	1950	0
457	20250424	132300	20270537	1950	1950	1950	1950	0
458	20250424	132200	20270537	1950	1950	1950	1950	0
459	20250424	132100	20270537	1950	1950	1950	1950	0
460	20250424	132000	20270537	1950	1950	1950	1950	1
461	20250424	131900	20268587	1950	1950	1950	1950	22
462	20250424	131800	20225687	1950	1950	1950	1950	11
463	20250424	131700	20204237	1950	1950	1950	1950	51
464	20250424	131600	20104787	1950	1949	1950	1949	215
465	20250424	131500	19685697	1949	1942	1949	1942	106
466	20250424	131400	19479180	1942	1942	1942	1942	160
467	20250424	131300	19168460	1942	1942	1942	1942	0
468	20250424	131200	19168460	1942	1942	1942	1942	0
469	20250424	131100	19168460	1942	1942	1942	1942	20
470	20250424	131000	19129620	1942	1924	1942	1924	148
471	20250424	130900	18843686	1924	1924	1924	1924	98
472	20250424	130800	18655134	1924	1918	1924	1918	88
473	20250424	130700	18485910	1916	1916	1916	1916	0
474	20250424	130600	18485910	1916	1916	1916	1916	0
475	20250424	130500	18485910	1916	1916	1916	1916	0
476	20250424	130400	18485910	1916	1916	1916	1916	0
477	20250424	130300	18485910	1916	1916	1916	1916	0
478	20250424	130200	18485910	1916	1916	1916	1916	22
479	20250424	130100	18443758	1902	1902	1902	1902	0
480	20250424	130000	18443758	1902	1902	1902	1902	0
481	20250424	125900	18443758	1902	1902	1902	1902	0
482	20250424	125800	18443758	1902	1902	1902	1902	0
483	20250424	125700	18443758	1902	1902	1902	1902	0
484	20250424	125600	18443758	1902	1902	1902	1902	0
485	20250424	125500	18443758	1902	1902	1902	1902	0
486	20250424	125400	18443758	1902	1902	1902	1902	0
487	20250424	125300	18443758	1902	1902	1902	1902	0
488	20250424	125200	18443758	1902	1902	1902	1902	0
489	20250424	125100	18443758	1902	1902	1902	1902	0
490	20250424	125000	18443758	1902	1902	1902	1902	0
491	20250424	124900	18443758	1902	1902	1902	1902	0
492	20250424	124800	18443758	1902	1902	1902	1902	0
493	20250424	124700	18443758	1902	1908	1908	1902	175
494	20250424	124600	18110266	1907	1907	1907	1907	0
495	20250424	124500	18110266	1907	1907	1907	1907	0
496	20250424	124400	18110266	1907	1907	1907	1907	0
497	20250424	124300	18110266	1907	1907	1907	1907	0
498	20250424	124200	18110266	1907	1907	1907	1907	0
499	20250424	124100	18110266	1907	1907	1907	1907	7
500	20250424	124000	18096917	1907	1907	1907	1907	0
501	20250424	123900	18096917	1907	1907	1907	1907	0
502	20250424	123800	18096917	1907	1907	1907	1907	0
503	20250424	123700	18096917	1907	1907	1907	1907	0
504	20250424	123600	18096917	1907	1907	1907	1907	0
505	20250424	123500	18096917	1907	1907	1907	1907	0
506	20250424	123400	18096917	1907	1907	1907	1907	0
507	20250424	123300	18096917	1907	1907	1907	1907	0
508	20250424	123200	18096917	1907	1907	1907	1907	0
509	20250424	123100	18096917	1907	1907	1907	1907	0
510	20250424	123000	18096917	1907	1907	1907	1907	0
511	20250424	122900	18096917	1907	1907	1907	1907	0
512	20250424	122800	18096917	1907	1907	1907	1907	102
513	20250424	122700	17902403	1950	1950	1950	1950	0
514	20250424	122600	17902403	1950	1950	1950	1950	0
515	20250424	122500	17902403	1950	1950	1950	1950	0
516	20250424	122400	17902403	1950	1950	1950	1950	0
517	20250424	122300	17902403	1950	1950	1950	1950	0
518	20250424	122200	17902403	1950	1950	1950	1950	0
519	20250424	122100	17902403	1950	1949	1950	1948	155
520	20250424	122000	17600196	1950	1948	1950	1948	105
521	20250424	121900	17395522	1950	1950	1950	1950	0
522	20250424	121800	17395522	1950	1945	1950	1945	100
523	20250424	121700	17200684	1950	1925	1950	1925	5
524	20250424	121600	17190959	1950	1901	1950	1901	400
525	20250424	121500	16426267	1900	1900	1900	1900	0
526	20250424	121400	16426267	1900	1900	1900	1900	0
527	20250424	121300	16426267	1900	1900	1900	1900	0
528	20250424	121200	16426267	1900	1900	1900	1900	0
529	20250424	121100	16426267	1900	1900	1900	1900	0
530	20250424	121000	16426267	1900	1900	1900	1900	0
531	20250424	120900	16426267	1900	1900	1900	1900	0
532	20250424	120800	16426267	1900	1900	1900	1900	0
533	20250424	120700	16426267	1900	1900	1900	1900	0
534	20250424	120600	16426267	1900	1900	1900	1900	0
535	20250424	120500	16426267	1900	1900	1900	1900	0
536	20250424	120400	16426267	1900	1900	1900	1900	0
537	20250424	120300	16426267	1900	1900	1900	1900	154
538	20250424	120200	16133667	1900	1900	1900	1900	0
539	20250424	120100	16133667	1900	1900	1900	1900	0
540	20250424	120000	16133667	1900	1900	1900	1900	0
541	20250424	115900	16133667	1900	1900	1900	1900	0
542	20250424	115800	16133667	1900	1900	1900	1900	0
543	20250424	115700	16133667	1900	1900	1900	1900	0
544	20250424	115600	16133667	1900	1900	1900	1900	0
545	20250424	115500	16133667	1900	1900	1900	1900	0
546	20250424	115400	16133667	1900	1900	1900	1900	0
547	20250424	115300	16133667	1900	1900	1900	1900	0
548	20250424	115200	16133667	1900	1900	1900	1900	0
549	20250424	115100	16133667	1900	1900	1900	1900	0
550	20250424	115000	16133667	1900	1900	1900	1900	0
551	20250424	114900	16133667	1900	1900	1900	1900	20
552	20250424	114800	16095667	1901	1901	1901	1901	0
553	20250424	114700	16095667	1901	1901	1901	1901	0
554	20250424	114600	16095667	1901	1901	1901	1901	0
555	20250424	114500	16095667	1901	1901	1901	1901	0
556	20250424	114400	16095667	1901	1901	1901	1901	0
557	20250424	114300	16095667	1901	1901	1901	1901	13
558	20250424	114200	16070954	1901	1901	1901	1901	60
559	20250424	114100	15956894	1899	1899	1899	1899	17
560	20250424	114000	15924611	1898	1898	1898	1898	0
561	20250424	113900	15924611	1898	1898	1898	1898	0
562	20250424	113800	15924611	1898	1898	1898	1898	0
563	20250424	113700	15924611	1898	1898	1898	1898	0
564	20250424	113600	15924611	1898	1898	1898	1898	0
565	20250424	113500	15924611	1898	1898	1898	1898	0
566	20250424	113400	15924611	1898	1898	1898	1898	0
567	20250424	113300	15924611	1898	1898	1898	1898	0
568	20250424	113200	15924611	1898	1898	1898	1898	0
569	20250424	113100	15924611	1898	1898	1898	1898	0
570	20250424	113000	15924611	1898	1898	1898	1898	0
571	20250424	112900	15924611	1898	1898	1898	1898	0
572	20250424	112800	15924611	1898	1898	1898	1898	0
573	20250424	112700	15924611	1898	1898	1898	1898	0
574	20250424	112600	15924611	1898	1898	1898	1898	89
575	20250424	112500	15755689	1898	1898	1898	1898	0
576	20250424	112400	15755689	1898	1898	1898	1898	1
577	20250424	112300	15753791	1898	1898	1898	1898	0
578	20250424	112200	15753791	1898	1898	1898	1898	0
579	20250424	112100	15753791	1898	1898	1898	1898	0
580	20250424	112000	15753791	1898	1898	1898	1898	0
581	20250424	111900	15753791	1898	1898	1898	1898	0
582	20250424	111800	15753791	1898	1898	1898	1898	0
583	20250424	111700	15753791	1898	1898	1898	1898	0
584	20250424	111600	15753791	1898	1898	1898	1898	0
585	20250424	111500	15753791	1898	1898	1898	1898	0
586	20250424	111400	15753791	1898	1898	1898	1898	0
587	20250424	111300	15753791	1898	1898	1898	1898	0
588	20250424	111200	15753791	1898	1898	1898	1898	71
589	20250424	111100	15619033	1898	1898	1898	1898	0
590	20250424	111000	15619033	1898	1898	1898	1898	0
591	20250424	110900	15619033	1898	1898	1898	1898	0
592	20250424	110800	15619033	1898	1898	1898	1898	1
593	20250424	110700	15617135	1901	1901	1901	1901	0
594	20250424	110600	15617135	1901	1901	1901	1901	0
595	20250424	110500	15617135	1901	1901	1901	1901	1
596	20250424	110400	15615234	1901	1901	1901	1901	0
597	20250424	110300	15615234	1901	1901	1901	1901	100
598	20250424	110200	15425134	1901	1898	1901	1898	5
599	20250424	110100	15415636	1889	1889	1889	1889	0
600	20250424	110000	15415636	1889	1889	1889	1889	0
601	20250424	105900	15415636	1889	1889	1889	1889	0
602	20250424	105800	15415636	1889	1889	1889	1889	0
603	20250424	105700	15415636	1889	1889	1889	1889	0
604	20250424	105600	15415636	1889	1889	1889	1889	0
605	20250424	105500	15415636	1889	1889	1889	1889	4
606	20250424	105400	15408080	1889	1889	1889	1889	0
607	20250424	105300	15408080	1889	1887	1889	1887	85
608	20250424	105200	15247649	1889	1889	1889	1889	0
609	20250424	105100	15247649	1889	1889	1889	1889	0
610	20250424	105000	15247649	1889	1889	1889	1889	10
611	20250424	104900	15228759	1898	1898	1898	1898	0
612	20250424	104800	15228759	1898	1899	1900	1898	27
613	20250424	104700	15177462	1900	1900	1900	1900	0
614	20250424	104600	15177462	1900	1899	1900	1899	100
615	20250424	104500	14987476	1898	1898	1898	1898	0
616	20250424	104400	14987476	1898	1898	1898	1898	21
617	20250424	104300	14947618	1890	1890	1890	1890	0
618	20250424	104200	14947618	1890	1890	1890	1890	0
619	20250424	104100	14947618	1890	1890	1890	1890	0
620	20250424	104000	14947618	1890	1891	1891	1890	23
621	20250424	103900	14904137	1900	1900	1900	1900	0
622	20250424	103800	14904137	1900	1900	1900	1900	0
623	20250424	103700	14904137	1900	1900	1900	1900	0
624	20250424	103600	14904137	1900	1900	1900	1900	100
625	20250424	103500	14714137	1900	1898	1900	1898	297
626	20250424	103400	14149839	1900	1900	1900	1900	0
627	20250424	103300	14149839	1900	1900	1900	1900	0
628	20250424	103200	14149839	1900	1900	1900	1900	0
629	20250424	103100	14149839	1900	1900	1900	1900	0
630	20250424	103000	14149839	1900	1900	1900	1900	0
631	20250424	102900	14149839	1900	1900	1900	1900	0
632	20250424	102800	14149839	1900	1900	1900	1900	334
633	20250424	102700	13515239	1900	1898	1900	1898	2057
634	20250424	102600	9608659	1897	1895	1898	1895	1018
635	20250424	102500	7678155	1886	1886	1886	1886	0
636	20250424	102400	7678155	1886	1885	1886	1884	670
637	20250424	102300	6414674	1885	1886	1886	1885	519
638	20250424	102200	5435859	1885	1885	1885	1885	0
639	20250424	102100	5435859	1885	1885	1885	1885	0
640	20250424	102000	5435859	1885	1885	1885	1885	0
641	20250424	101900	5435859	1885	1885	1885	1885	25
642	20250424	101800	5388734	1896	1896	1896	1896	0
643	20250424	101700	5388734	1896	1896	1896	1896	0
644	20250424	101600	5388734	1896	1896	1896	1896	0
645	20250424	101500	5388734	1896	1896	1896	1896	13
646	20250424	101400	5364086	1896	1896	1896	1896	0
647	20250424	101300	5364086	1896	1896	1896	1896	0
648	20250424	101200	5364086	1896	1896	1896	1896	1
649	20250424	101100	5362190	1885	1885	1885	1885	0
650	20250424	101000	5362190	1885	1885	1885	1885	1
651	20250424	100900	5360305	1895	1895	1895	1895	0
652	20250424	100800	5360305	1895	1895	1895	1895	0
653	20250424	100700	5360305	1895	1895	1895	1895	0
654	20250424	100600	5360305	1895	1895	1895	1895	0
655	20250424	100500	5360305	1895	1895	1895	1895	0
656	20250424	100400	5360305	1895	1895	1895	1895	0
657	20250424	100300	5360305	1895	1895	1895	1895	0
658	20250424	100200	5360305	1895	1895	1895	1895	0
659	20250424	100100	5360305	1895	1895	1895	1895	0
660	20250424	100000	5360305	1895	1895	1895	1895	0
661	20250424	095900	5360305	1895	1895	1895	1895	0
662	20250424	095800	5360305	1895	1895	1895	1895	0
663	20250424	095700	5360305	1895	1895	1895	1895	0
664	20250424	095600	5360305	1895	1895	1895	1895	0
665	20250424	095500	5360305	1895	1895	1895	1895	0
666	20250424	095400	5360305	1895	1895	1895	1895	1
667	20250424	095300	5358410	1885	1885	1885	1885	0
668	20250424	095200	5358410	1885	1885	1885	1885	0
669	20250424	095100	5358410	1885	1885	1885	1885	1
670	20250424	095000	5356525	1895	1895	1895	1895	0
671	20250424	094900	5356525	1895	1896	1896	1895	200
672	20250424	094800	4977365	1895	1895	1895	1895	0
673	20250424	094700	4977365	1895	1895	1895	1895	0
674	20250424	094600	4977365	1895	1895	1895	1895	6
675	20250424	094500	4965995	1895	1895	1895	1895	21
676	20250424	094400	4926200	1895	1895	1895	1895	0
677	20250424	094300	4926200	1895	1895	1895	1895	1
678	20250424	094200	4924305	1895	1895	1895	1895	0
679	20250424	094100	4924305	1895	1895	1895	1895	20
680	20250424	094000	4886405	1895	1895	1895	1895	0
681	20250424	093900	4886405	1895	1895	1895	1895	0
682	20250424	093800	4886405	1895	1895	1895	1895	0
683	20250424	093700	4886405	1895	1895	1895	1895	0
684	20250424	093600	4886405	1895	1895	1895	1895	1
685	20250424	093500	4884510	1881	1881	1881	1881	0
686	20250424	093400	4884510	1881	1881	1881	1881	0
687	20250424	093300	4884510	1881	1881	1881	1881	0
688	20250424	093200	4884510	1881	1881	1881	1881	0
689	20250424	093100	4884510	1881	1881	1881	1881	0
690	20250424	093000	4884510	1881	1881	1881	1881	0
691	20250424	092900	4884510	1881	1881	1881	1881	1
692	20250424	092800	4882629	1881	1881	1881	1881	0
693	20250424	092700	4882629	1881	1881	1881	1881	70
694	20250424	092600	4750959	1896	1896	1896	1896	0
695	20250424	092500	4750959	1896	1896	1896	1896	0
696	20250424	092400	4750959	1896	1896	1896	1896	0
697	20250424	092300	4750959	1896	1896	1896	1896	0
698	20250424	092200	4750959	1896	1896	1896	1896	318
699	20250424	092100	4148031	1896	1896	1896	1896	0
700	20250424	092000	4148031	1896	1896	1896	1896	72
701	20250424	091900	4011519	1896	1896	1896	1896	0
702	20250424	091800	4011519	1896	1896	1896	1896	1
703	20250424	091700	4009623	1896	1896	1896	1896	0
704	20250424	091600	4009623	1896	1896	1896	1896	70
705	20250424	091500	3876903	1896	1896	1896	1896	100
706	20250424	091400	3687303	1896	1896	1896	1896	0
707	20250424	091300	3687303	1896	1896	1896	1896	106
708	20250424	091200	3486327	1896	1896	1896	1896	0
709	20250424	091100	3486327	1896	1896	1896	1896	0
710	20250424	091000	3486327	1896	1896	1896	1896	0
711	20250424	090900	3486327	1896	1896	1896	1896	0
712	20250424	090800	3486327	1896	1894	1896	1894	100
713	20250424	090700	3296747	1871	1871	1871	1871	0
714	20250424	090600	3296747	1871	1881	1881	1871	225
715	20250424	090500	2874915	1881	1881	1881	1881	0
716	20250424	090400	2874915	1881	1880	1881	1880	60
717	20250424	090300	2762092	1880	1881	1881	1880	323
718	20250424	090200	2154795	1898	1898	1898	1898	0
719	20250424	090100	2154795	1898	1889	1898	1889	214
720	20250424	090000	1749991	1889	1898	1898	1889	923