KissMeData/060380/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	194000	50026089	1892	1892	1892	1892	1041
3	20240425	193900	50026089	1892	1892	1892	1892	0
4	20240425	193800	50026089	1892	1892	1892	1892	0
5	20240425	193700	50026089	1892	1892	1892	1892	0
6	20240425	193600	50026089	1892	1892	1892	1892	0
7	20240425	193500	50026089	1892	1892	1892	1892	0
8	20240425	193400	50026089	1892	1892	1892	1892	0
9	20240425	193300	50026089	1892	1892	1892	1892	0
10	20240425	193200	50026089	1892	1892	1892	1892	0
11	20240425	193100	50026089	1892	1892	1892	1892	0
12	20240425	193000	50026089	1892	1892	1892	1892	0
13	20240425	192900	50026089	1892	1892	1892	1892	0
14	20240425	192800	50026089	1892	1892	1892	1892	0
15	20240425	192700	50026089	1892	1892	1892	1892	0
16	20240425	192600	50026089	1892	1892	1892	1892	0
17	20240425	192500	50026089	1892	1892	1892	1892	0
18	20240425	192400	50026089	1892	1892	1892	1892	0
19	20240425	192300	50026089	1892	1892	1892	1892	0
20	20240425	192200	50026089	1892	1892	1892	1892	0
21	20240425	192100	50026089	1892	1892	1892	1892	0
22	20240425	192000	50026089	1892	1892	1892	1892	0
23	20240425	191900	50026089	1892	1892	1892	1892	0
24	20240425	191800	50026089	1892	1892	1892	1892	0
25	20240425	191700	50026089	1892	1892	1892	1892	0
26	20240425	191600	50026089	1892	1892	1892	1892	0
27	20240425	191500	50026089	1892	1892	1892	1892	0
28	20240425	191400	50026089	1892	1892	1892	1892	0
29	20240425	191300	50026089	1892	1892	1892	1892	0
30	20240425	191200	50026089	1892	1892	1892	1892	0
31	20240425	191100	50026089	1892	1892	1892	1892	0
32	20240425	191000	50026089	1892	1892	1892	1892	1041
33	20240425	190900	50026089	1892	1892	1892	1892	0
34	20240425	190800	50026089	1892	1892	1892	1892	0
35	20240425	190700	50026089	1892	1892	1892	1892	0
36	20240425	190600	50026089	1892	1892	1892	1892	0
37	20240425	190500	50026089	1892	1892	1892	1892	0
38	20240425	190400	50026089	1892	1892	1892	1892	0
39	20240425	190300	50026089	1892	1892	1892	1892	0
40	20240425	190200	50026089	1892	1892	1892	1892	0
41	20240425	190100	50026089	1892	1892	1892	1892	0
42	20240425	190000	50026089	1892	1892	1892	1892	0
43	20240425	185900	50026089	1892	1892	1892	1892	0
44	20240425	185800	50026089	1892	1892	1892	1892	0
45	20240425	185700	50026089	1892	1892	1892	1892	0
46	20240425	185600	50026089	1892	1892	1892	1892	0
47	20240425	185500	50026089	1892	1892	1892	1892	0
48	20240425	185400	50026089	1892	1892	1892	1892	0
49	20240425	185300	50026089	1892	1892	1892	1892	0
50	20240425	185200	50026089	1892	1892	1892	1892	0
51	20240425	185100	50026089	1892	1892	1892	1892	0
52	20240425	185000	50026089	1892	1892	1892	1892	0
53	20240425	184900	50026089	1892	1892	1892	1892	0
54	20240425	184800	50026089	1892	1892	1892	1892	0
55	20240425	184700	50026089	1892	1892	1892	1892	0
56	20240425	184600	50026089	1892	1892	1892	1892	0
57	20240425	184500	50026089	1892	1892	1892	1892	0
58	20240425	184400	50026089	1892	1892	1892	1892	0
59	20240425	184300	50026089	1892	1892	1892	1892	0
60	20240425	184200	50026089	1892	1892	1892	1892	0
61	20240425	184100	50026089	1892	1892	1892	1892	0
62	20240425	184000	50026089	1892	1892	1892	1892	1041
63	20240425	183900	50026089	1892	1892	1892	1892	0
64	20240425	183800	50026089	1892	1892	1892	1892	0
65	20240425	183700	50026089	1892	1892	1892	1892	0
66	20240425	183600	50026089	1892	1892	1892	1892	0
67	20240425	183500	50026089	1892	1892	1892	1892	0
68	20240425	183400	50026089	1892	1892	1892	1892	0
69	20240425	183300	50026089	1892	1892	1892	1892	0
70	20240425	183200	50026089	1892	1892	1892	1892	0
71	20240425	183100	50026089	1892	1892	1892	1892	0
72	20240425	183000	50026089	1892	1892	1892	1892	0
73	20240425	182900	50026089	1892	1892	1892	1892	0
74	20240425	182800	50026089	1892	1892	1892	1892	0
75	20240425	182700	50026089	1892	1892	1892	1892	0
76	20240425	182600	50026089	1892	1892	1892	1892	0
77	20240425	182500	50026089	1892	1892	1892	1892	0
78	20240425	182400	50026089	1892	1892	1892	1892	0
79	20240425	182300	50026089	1892	1892	1892	1892	0
80	20240425	182200	50026089	1892	1892	1892	1892	0
81	20240425	182100	50026089	1892	1892	1892	1892	0
82	20240425	182000	50026089	1892	1892	1892	1892	0
83	20240425	181900	50026089	1892	1892	1892	1892	0
84	20240425	181800	50026089	1892	1892	1892	1892	0
85	20240425	181700	50026089	1892	1892	1892	1892	0
86	20240425	181600	50026089	1892	1892	1892	1892	0
87	20240425	181500	50026089	1892	1892	1892	1892	0
88	20240425	181400	50026089	1892	1892	1892	1892	0
89	20240425	181300	50026089	1892	1892	1892	1892	0
90	20240425	181200	50026089	1892	1892	1892	1892	0
91	20240425	181100	50026089	1892	1892	1892	1892	0
92	20240425	181000	50026089	1892	1892	1892	1892	1041
93	20240425	180900	50026089	1892	1892	1892	1892	0
94	20240425	180800	50026089	1892	1892	1892	1892	0
95	20240425	180700	50026089	1892	1892	1892	1892	0
96	20240425	180600	50026089	1892	1892	1892	1892	0
97	20240425	180500	50026089	1892	1892	1892	1892	0
98	20240425	180400	50026089	1892	1892	1892	1892	0
99	20240425	180300	50026089	1892	1892	1892	1892	0
100	20240425	180200	50026089	1892	1892	1892	1892	0
101	20240425	180100	50026089	1892	1892	1892	1892	0
102	20240425	180000	50026089	1892	1892	1892	1892	0
103	20240425	175900	50026089	1892	1892	1892	1892	0
104	20240425	175800	50026089	1892	1892	1892	1892	0
105	20240425	175700	50026089	1892	1892	1892	1892	0
106	20240425	175600	50026089	1892	1892	1892	1892	0
107	20240425	175500	50026089	1892	1892	1892	1892	0
108	20240425	175400	50026089	1892	1892	1892	1892	0
109	20240425	175300	50026089	1892	1892	1892	1892	0
110	20240425	175200	50026089	1892	1892	1892	1892	0
111	20240425	175100	50026089	1892	1892	1892	1892	0
112	20240425	175000	50026089	1892	1892	1892	1892	0
113	20240425	174900	50026089	1892	1892	1892	1892	0
114	20240425	174800	50026089	1892	1892	1892	1892	0
115	20240425	174700	50026089	1892	1892	1892	1892	0
116	20240425	174600	50026089	1892	1892	1892	1892	0
117	20240425	174500	50026089	1892	1892	1892	1892	0
118	20240425	174400	50026089	1892	1892	1892	1892	0
119	20240425	174300	50026089	1892	1892	1892	1892	0
120	20240425	174200	50026089	1892	1892	1892	1892	0
121	20240425	174100	50026089	1892	1892	1892	1892	0
122	20240425	174000	50026089	1892	1892	1892	1892	1041
123	20240425	173900	50026089	1892	1892	1892	1892	0
124	20240425	173800	50026089	1892	1892	1892	1892	0
125	20240425	173700	50026089	1892	1892	1892	1892	0
126	20240425	173600	50026089	1892	1892	1892	1892	0
127	20240425	173500	50026089	1892	1892	1892	1892	0
128	20240425	173400	50026089	1892	1892	1892	1892	0
129	20240425	173300	50026089	1892	1892	1892	1892	0
130	20240425	173200	50026089	1892	1892	1892	1892	0
131	20240425	173100	50026089	1892	1892	1892	1892	0
132	20240425	173000	50026089	1892	1892	1892	1892	0
133	20240425	172900	50026089	1892	1892	1892	1892	0
134	20240425	172800	50026089	1892	1892	1892	1892	0
135	20240425	172700	50026089	1892	1892	1892	1892	0
136	20240425	172600	50026089	1892	1892	1892	1892	0
137	20240425	172500	50026089	1892	1892	1892	1892	0
138	20240425	172400	50026089	1892	1892	1892	1892	0
139	20240425	172300	50026089	1892	1892	1892	1892	0
140	20240425	172200	50026089	1892	1892	1892	1892	0
141	20240425	172100	50026089	1892	1892	1892	1892	0
142	20240425	172000	50026089	1892	1892	1892	1892	0
143	20240425	171900	50026089	1892	1892	1892	1892	0
144	20240425	171800	50026089	1892	1892	1892	1892	0
145	20240425	171700	50026089	1892	1892	1892	1892	0
146	20240425	171600	50026089	1892	1892	1892	1892	0
147	20240425	171500	50026089	1892	1892	1892	1892	0
148	20240425	171400	50026089	1892	1892	1892	1892	0
149	20240425	171300	50026089	1892	1892	1892	1892	0
150	20240425	171200	50026089	1892	1892	1892	1892	0
151	20240425	171100	50026089	1892	1892	1892	1892	0
152	20240425	171000	50026089	1892	1892	1892	1892	1041
153	20240425	170900	50026089	1892	1892	1892	1892	0
154	20240425	170800	50026089	1892	1892	1892	1892	0
155	20240425	170700	50026089	1892	1892	1892	1892	0
156	20240425	170600	50026089	1892	1892	1892	1892	0
157	20240425	170500	50026089	1892	1892	1892	1892	0
158	20240425	170400	50026089	1892	1892	1892	1892	0
159	20240425	170300	50026089	1892	1892	1892	1892	0
160	20240425	170200	50026089	1892	1892	1892	1892	0
161	20240425	170100	50026089	1892	1892	1892	1892	0
162	20240425	170000	50026089	1892	1892	1892	1892	0
163	20240425	165900	50026089	1892	1892	1892	1892	0
164	20240425	165800	50026089	1892	1892	1892	1892	0
165	20240425	165700	50026089	1892	1892	1892	1892	0
166	20240425	165600	50026089	1892	1892	1892	1892	0
167	20240425	165500	50026089	1892	1892	1892	1892	0
168	20240425	165400	50026089	1892	1892	1892	1892	0
169	20240425	165300	50026089	1892	1892	1892	1892	0
170	20240425	165200	50026089	1892	1892	1892	1892	0
171	20240425	165100	50026089	1892	1892	1892	1892	0
172	20240425	165000	50026089	1892	1892	1892	1892	0
173	20240425	164900	50026089	1892	1892	1892	1892	0
174	20240425	164800	50026089	1892	1892	1892	1892	0
175	20240425	164700	50026089	1892	1892	1892	1892	0
176	20240425	164600	50026089	1892	1892	1892	1892	0
177	20240425	164500	50026089	1892	1892	1892	1892	0
178	20240425	164400	50026089	1892	1892	1892	1892	0
179	20240425	164300	50026089	1892	1892	1892	1892	0
180	20240425	164200	50026089	1892	1892	1892	1892	0
181	20240425	164100	50026089	1892	1892	1892	1892	0
182	20240425	164000	50026089	1892	1892	1892	1892	1041
183	20240425	163900	50026089	1892	1892	1892	1892	0
184	20240425	163800	50026089	1892	1892	1892	1892	0
185	20240425	163700	50026089	1892	1892	1892	1892	0
186	20240425	163600	50026089	1892	1892	1892	1892	0
187	20240425	163500	50026089	1892	1892	1892	1892	0
188	20240425	163400	50026089	1892	1892	1892	1892	0
189	20240425	163300	50026089	1892	1892	1892	1892	0
190	20240425	163200	50026089	1892	1892	1892	1892	0
191	20240425	163100	50026089	1892	1892	1892	1892	0
192	20240425	163000	50026089	1892	1892	1892	1892	0
193	20240425	162900	50026089	1892	1892	1892	1892	0
194	20240425	162800	50026089	1892	1892	1892	1892	0
195	20240425	162700	50026089	1892	1892	1892	1892	0
196	20240425	162600	50026089	1892	1892	1892	1892	0
197	20240425	162500	50026089	1892	1892	1892	1892	0
198	20240425	162400	50026089	1892	1892	1892	1892	0
199	20240425	162300	50026089	1892	1892	1892	1892	0
200	20240425	162200	50026089	1892	1892	1892	1892	0
201	20240425	162100	50026089	1892	1892	1892	1892	0
202	20240425	162000	50026089	1892	1892	1892	1892	0
203	20240425	161900	50026089	1892	1892	1892	1892	0
204	20240425	161800	50026089	1892	1892	1892	1892	0
205	20240425	161700	50026089	1892	1892	1892	1892	0
206	20240425	161600	50026089	1892	1892	1892	1892	0
207	20240425	161500	50026089	1892	1892	1892	1892	0
208	20240425	161400	50026089	1892	1892	1892	1892	0
209	20240425	161300	50026089	1892	1892	1892	1892	0
210	20240425	161200	50026089	1892	1892	1892	1892	0
211	20240425	161100	50026089	1892	1892	1892	1892	0
212	20240425	161000	50026089	1892	1892	1892	1892	1041
213	20240425	160900	50026089	1892	1892	1892	1892	0
214	20240425	160800	50026089	1892	1892	1892	1892	0
215	20240425	160700	50026089	1892	1892	1892	1892	0
216	20240425	160600	50026089	1892	1892	1892	1892	0
217	20240425	160500	50026089	1892	1892	1892	1892	0
218	20240425	160400	50026089	1892	1892	1892	1892	0
219	20240425	160300	50026089	1892	1892	1892	1892	0
220	20240425	160200	50026089	1892	1892	1892	1892	0
221	20240425	160100	50026089	1892	1892	1892	1892	0
222	20240425	160000	50026089	1892	1892	1892	1892	0
223	20240425	155900	50026089	1892	1892	1892	1892	0
224	20240425	155800	50026089	1892	1892	1892	1892	0
225	20240425	155700	50026089	1892	1892	1892	1892	0
226	20240425	155600	50026089	1892	1892	1892	1892	0
227	20240425	155500	50026089	1892	1892	1892	1892	0
228	20240425	155400	50026089	1892	1892	1892	1892	0
229	20240425	155300	50026089	1892	1892	1892	1892	0
230	20240425	155200	50026089	1892	1892	1892	1892	0
231	20240425	155100	50026089	1892	1892	1892	1892	0
232	20240425	155000	50026089	1892	1892	1892	1892	0
233	20240425	154900	50026089	1892	1892	1892	1892	0
234	20240425	154800	50026089	1892	1892	1892	1892	0
235	20240425	154700	50026089	1892	1892	1892	1892	0
236	20240425	154600	50026089	1892	1892	1892	1892	0
237	20240425	154500	50026089	1892	1892	1892	1892	0
238	20240425	154400	50026089	1892	1892	1892	1892	0
239	20240425	154300	50026089	1892	1892	1892	1892	0
240	20240425	154200	50026089	1892	1892	1892	1892	0
241	20240425	154100	50026089	1892	1892	1892	1892	0
242	20240425	154000	50026089	1892	1892	1892	1892	1041
243	20240425	153900	50026089	1892	1892	1892	1892	0
244	20240425	153800	50026089	1892	1892	1892	1892	0
245	20240425	153700	50026089	1892	1892	1892	1892	0
246	20240425	153600	50026089	1892	1892	1892	1892	0
247	20240425	153500	50026089	1892	1892	1892	1892	0
248	20240425	153400	50026089	1892	1892	1892	1892	0
249	20240425	153300	50026089	1892	1892	1892	1892	0
250	20240425	153200	50026089	1892	1892	1892	1892	0
251	20240425	153100	50026089	1892	1892	1892	1892	0
252	20240425	153000	50026089	1892	1892	1892	1892	1041
253	20240425	152900	48056517	1896	1896	1896	1896	0
254	20240425	152800	48056517	1896	1896	1896	1896	0
255	20240425	152700	48056517	1896	1896	1896	1896	0
256	20240425	152600	48056517	1896	1896	1896	1896	0
257	20240425	152500	48056517	1896	1896	1896	1896	0
258	20240425	152400	48056517	1896	1896	1896	1896	0
259	20240425	152300	48056517	1896	1896	1896	1896	0
260	20240425	152200	48056517	1896	1896	1896	1896	0
261	20240425	152100	48056517	1896	1896	1896	1896	0
262	20240425	152000	48056517	1896	1896	1896	1896	0
263	20240425	151900	48056517	1896	1896	1897	1896	27
264	20240425	151800	48005324	1896	1897	1897	1896	95
265	20240425	151700	47825146	1897	1897	1897	1897	4
266	20240425	151600	47817558	1897	1898	1898	1897	97
267	20240425	151500	47633468	1899	1899	1899	1899	17
268	20240425	151400	47601185	1898	1898	1898	1898	0
269	20240425	151300	47601185	1898	1898	1898	1898	0
270	20240425	151200	47601185	1898	1899	1899	1898	1596
271	20240425	151100	44571208	1899	1899	1899	1899	25
272	20240425	151000	44523733	1899	1899	1899	1899	85
273	20240425	150900	44362318	1899	1899	1899	1899	10
274	20240425	150800	44343328	1900	1900	1900	1900	127
275	20240425	150700	44102028	1900	1900	1900	1900	0
276	20240425	150600	44102028	1900	1900	1900	1900	1
277	20240425	150500	44100128	1901	1901	1901	1901	0
278	20240425	150400	44100128	1901	1901	1901	1901	0
279	20240425	150300	44100128	1901	1901	1901	1901	0
280	20240425	150200	44100128	1901	1901	1901	1901	0
281	20240425	150100	44100128	1901	1901	1901	1901	0
282	20240425	150000	44100128	1901	1901	1901	1901	0
283	20240425	145900	44100128	1901	1901	1901	1901	0
284	20240425	145800	44100128	1901	1901	1901	1901	0
285	20240425	145700	44100128	1901	1901	1901	1901	0
286	20240425	145600	44100128	1901	1901	1901	1901	0
287	20240425	145500	44100128	1901	1901	1901	1901	5
288	20240425	145400	44090623	1901	1901	1901	1901	5
289	20240425	145300	44081118	1901	1901	1901	1901	0
290	20240425	145200	44081118	1901	1901	1901	1901	0
291	20240425	145100	44081118	1901	1901	1901	1901	0
292	20240425	145000	44081118	1901	1901	1901	1901	2
293	20240425	144900	44077316	1900	1900	1900	1900	0
294	20240425	144800	44077316	1900	1900	1900	1900	0
295	20240425	144700	44077316	1900	1900	1900	1900	0
296	20240425	144600	44077316	1900	1900	1900	1900	1008
297	20240425	144500	42162116	1901	1901	1901	1901	0
298	20240425	144400	42162116	1901	1901	1901	1901	0
299	20240425	144300	42162116	1901	1901	1901	1901	0
300	20240425	144200	42162116	1901	1901	1901	1901	0
301	20240425	144100	42162116	1901	1901	1901	1901	0
302	20240425	144000	42162116	1901	1901	1901	1901	0
303	20240425	143900	42162116	1901	1901	1901	1901	12
304	20240425	143800	42139304	1901	1901	1901	1901	6
305	20240425	143700	42127898	1901	1901	1901	1901	3
306	20240425	143600	42122195	1901	1901	1901	1901	0
307	20240425	143500	42122195	1901	1901	1901	1901	0
308	20240425	143400	42122195	1901	1901	1901	1901	0
309	20240425	143300	42122195	1901	1901	1901	1901	4
310	20240425	143200	42114591	1900	1900	1900	1900	0
311	20240425	143100	42114591	1900	1900	1900	1900	0
312	20240425	143000	42114591	1900	1900	1900	1900	0
313	20240425	142900	42114591	1900	1900	1900	1900	0
314	20240425	142800	42114591	1900	1900	1900	1900	0
315	20240425	142700	42114591	1900	1900	1900	1900	0
316	20240425	142600	42114591	1900	1900	1900	1900	0
317	20240425	142500	42114591	1900	1900	1900	1900	0
318	20240425	142400	42114591	1900	1900	1900	1900	0
319	20240425	142300	42114591	1900	1900	1900	1900	0
320	20240425	142200	42114591	1900	1900	1900	1900	0
321	20240425	142100	42114591	1900	1900	1900	1900	0
322	20240425	142000	42114591	1900	1900	1900	1900	1
323	20240425	141900	42112691	1901	1901	1901	1901	0
324	20240425	141800	42112691	1901	1901	1901	1901	0
325	20240425	141700	42112691	1901	1901	1901	1901	0
326	20240425	141600	42112691	1901	1901	1901	1901	22
327	20240425	141500	42070869	1901	1901	1901	1901	7
328	20240425	141400	42057562	1901	1901	1901	1901	1
329	20240425	141300	42055661	1901	1901	1901	1901	23
330	20240425	141200	42011938	1901	1901	1901	1901	2
331	20240425	141100	42008136	1901	1901	1901	1901	0
332	20240425	141000	42008136	1901	1901	1901	1901	0
333	20240425	140900	42008136	1901	1901	1901	1901	4
334	20240425	140800	42000532	1901	1901	1901	1901	394
335	20240425	140700	41251538	1901	1901	1901	1901	0
336	20240425	140600	41251538	1901	1901	1901	1901	0
337	20240425	140500	41251538	1901	1901	1901	1901	0
338	20240425	140400	41251538	1901	1901	1901	1901	0
339	20240425	140300	41251538	1901	1901	1901	1901	0
340	20240425	140200	41251538	1901	1901	1901	1901	0
341	20240425	140100	41251538	1901	1901	1901	1901	0
342	20240425	140000	41251538	1901	1901	1901	1901	0
343	20240425	135900	41251538	1901	1901	1901	1901	18
344	20240425	135800	41217320	1902	1902	1903	1902	273
345	20240425	135700	40698022	1900	1900	1900	1900	0
346	20240425	135600	40698022	1900	1900	1900	1900	0
347	20240425	135500	40698022	1900	1902	1902	1900	55
348	20240425	135400	40593468	1904	1903	1904	1903	101
349	20240425	135300	40401200	1903	1903	1903	1903	200
350	20240425	135200	40020600	1902	1901	1902	1901	255
351	20240425	135100	39535644	1901	1900	1901	1900	54
352	20240425	135000	39433008	1900	1900	1900	1899	54
353	20240425	134900	39330426	1900	1900	1900	1900	0
354	20240425	134800	39330426	1900	1900	1900	1900	0
355	20240425	134700	39330426	1900	1900	1900	1900	0
356	20240425	134600	39330426	1900	1900	1900	1900	0
357	20240425	134500	39330426	1900	1900	1900	1900	2584
358	20240425	134400	34420826	1897	1896	1897	1896	90
359	20240425	134300	34250132	1895	1895	1895	1895	18
360	20240425	134200	34216022	1890	1893	1893	1890	4187
361	20240425	134100	26294483	1893	1893	1893	1893	0
362	20240425	134000	26294483	1893	1895	1895	1893	1818
363	20240425	133900	22850417	1895	1895	1895	1895	0
364	20240425	133800	22850417	1895	1895	1895	1895	0
365	20240425	133700	22850417	1895	1895	1895	1895	0
366	20240425	133600	22850417	1895	1895	1895	1895	0
367	20240425	133500	22850417	1895	1895	1895	1895	0
368	20240425	133400	22850417	1895	1895	1895	1895	0
369	20240425	133300	22850417	1895	1895	1895	1895	0
370	20240425	133200	22850417	1895	1895	1895	1895	0
371	20240425	133100	22850417	1895	1896	1896	1895	100
372	20240425	133000	22660916	1895	1895	1895	1895	0
373	20240425	132900	22660916	1895	1895	1895	1895	0
374	20240425	132800	22660916	1895	1895	1895	1895	0
375	20240425	132700	22660916	1895	1895	1895	1895	0
376	20240425	132600	22660916	1895	1899	1899	1895	184
377	20240425	132500	22311912	1899	1899	1899	1899	0
378	20240425	132400	22311912	1899	1899	1899	1899	0
379	20240425	132300	22311912	1899	1899	1899	1899	0
380	20240425	132200	22311912	1899	1899	1899	1899	0
381	20240425	132100	22311912	1899	1899	1899	1899	45
382	20240425	132000	22226457	1895	1895	1895	1895	0
383	20240425	131900	22226457	1895	1895	1895	1895	0
384	20240425	131800	22226457	1895	1895	1895	1895	0
385	20240425	131700	22226457	1895	1895	1895	1895	0
386	20240425	131600	22226457	1895	1895	1895	1895	0
387	20240425	131500	22226457	1895	1895	1895	1895	0
388	20240425	131400	22226457	1895	1896	1896	1895	100
389	20240425	131300	22036890	1896	1896	1896	1896	0
390	20240425	131200	22036890	1896	1896	1896	1896	0
391	20240425	131100	22036890	1896	1896	1896	1896	36
392	20240425	131000	21968634	1897	1897	1897	1897	177
393	20240425	130900	21632865	1897	1897	1897	1897	0
394	20240425	130800	21632865	1897	1897	1897	1897	0
395	20240425	130700	21632865	1897	1897	1897	1897	0
396	20240425	130600	21632865	1897	1896	1897	1896	101
397	20240425	130500	21441368	1897	1897	1897	1897	0
398	20240425	130400	21441368	1897	1897	1897	1897	0
399	20240425	130300	21441368	1897	1898	1898	1897	277
400	20240425	130200	20915789	1897	1897	1897	1897	0
401	20240425	130100	20915789	1897	1897	1897	1897	0
402	20240425	130000	20915789	1897	1897	1897	1897	0
403	20240425	125900	20915789	1897	1897	1897	1897	0
404	20240425	125800	20915789	1897	1897	1897	1897	0
405	20240425	125700	20915789	1897	1897	1897	1897	0
406	20240425	125600	20915789	1897	1897	1897	1897	0
407	20240425	125500	20915789	1897	1897	1897	1897	0
408	20240425	125400	20915789	1897	1897	1897	1897	0
409	20240425	125300	20915789	1897	1897	1897	1897	0
410	20240425	125200	20915789	1897	1897	1897	1897	0
411	20240425	125100	20915789	1897	1897	1897	1897	0
412	20240425	125000	20915789	1897	1897	1897	1897	0
413	20240425	124900	20915789	1897	1897	1897	1897	0
414	20240425	124800	20915789	1897	1897	1897	1897	0
415	20240425	124700	20915789	1897	1897	1897	1897	0
416	20240425	124600	20915789	1897	1897	1897	1897	0
417	20240425	124500	20915789	1897	1897	1897	1897	0
418	20240425	124400	20915789	1897	1897	1897	1897	0
419	20240425	124300	20915789	1897	1897	1897	1897	0
420	20240425	124200	20915789	1897	1897	1897	1897	0
421	20240425	124100	20915789	1897	1897	1897	1897	0
422	20240425	124000	20915789	1897	1897	1897	1897	0
423	20240425	123900	20915789	1897	1897	1897	1897	0
424	20240425	123800	20915789	1897	1897	1897	1897	0
425	20240425	123700	20915789	1897	1897	1897	1897	0
426	20240425	123600	20915789	1897	1897	1897	1897	0
427	20240425	123500	20915789	1897	1897	1897	1897	0
428	20240425	123400	20915789	1897	1897	1897	1897	0
429	20240425	123300	20915789	1897	1897	1897	1897	0
430	20240425	123200	20915789	1897	1897	1897	1897	0
431	20240425	123100	20915789	1897	1897	1897	1897	0
432	20240425	123000	20915789	1897	1897	1897	1897	0
433	20240425	122900	20915789	1897	1897	1897	1897	0
434	20240425	122800	20915789	1897	1897	1897	1897	0
435	20240425	122700	20915789	1897	1897	1897	1897	0
436	20240425	122600	20915789	1897	1897	1897	1897	0
437	20240425	122500	20915789	1897	1897	1897	1897	0
438	20240425	122400	20915789	1897	1897	1897	1897	0
439	20240425	122300	20915789	1897	1897	1897	1897	0
440	20240425	122200	20915789	1897	1897	1897	1897	0
441	20240425	122100	20915789	1897	1897	1897	1897	0
442	20240425	122000	20915789	1897	1897	1897	1897	0
443	20240425	121900	20915789	1897	1897	1897	1897	0
444	20240425	121800	20915789	1897	1897	1897	1897	110
445	20240425	121700	20707119	1902	1902	1902	1902	0
446	20240425	121600	20707119	1902	1902	1902	1902	0
447	20240425	121500	20707119	1902	1902	1902	1902	0
448	20240425	121400	20707119	1902	1902	1902	1902	0
449	20240425	121300	20707119	1902	1902	1902	1902	0
450	20240425	121200	20707119	1902	1902	1902	1902	0
451	20240425	121100	20707119	1902	1902	1902	1902	0
452	20240425	121000	20707119	1902	1902	1902	1902	0
453	20240425	120900	20707119	1902	1902	1902	1902	0
454	20240425	120800	20707119	1902	1902	1902	1902	0
455	20240425	120700	20707119	1902	1897	1902	1897	27
456	20240425	120600	20655895	1897	1897	1897	1897	0
457	20240425	120500	20655895	1897	1897	1897	1897	145
458	20240425	120400	20380830	1897	1897	1897	1897	0
459	20240425	120300	20380830	1897	1897	1897	1897	0
460	20240425	120200	20380830	1897	1897	1897	1897	0
461	20240425	120100	20380830	1897	1897	1897	1897	0
462	20240425	120000	20380830	1897	1897	1897	1897	0
463	20240425	115900	20380830	1897	1897	1897	1897	0
464	20240425	115800	20380830	1897	1897	1897	1897	0
465	20240425	115700	20380830	1897	1897	1897	1897	0
466	20240425	115600	20380830	1897	1897	1897	1897	0
467	20240425	115500	20380830	1897	1897	1897	1897	0
468	20240425	115400	20380830	1897	1900	1900	1897	100
469	20240425	115300	20191033	1900	1900	1900	1900	0
470	20240425	115200	20191033	1900	1900	1900	1900	0
471	20240425	115100	20191033	1900	1900	1900	1900	0
472	20240425	115000	20191033	1900	1900	1900	1900	0
473	20240425	114900	20191033	1900	1900	1900	1900	0
474	20240425	114800	20191033	1900	1900	1900	1900	0
475	20240425	114700	20191033	1900	1900	1900	1900	0
476	20240425	114600	20191033	1900	1900	1900	1900	0
477	20240425	114500	20191033	1900	1900	1900	1900	0
478	20240425	114400	20191033	1900	1900	1900	1900	0
479	20240425	114300	20191033	1900	1900	1900	1900	0
480	20240425	114200	20191033	1900	1900	1900	1900	10
481	20240425	114100	20172033	1900	1900	1900	1900	0
482	20240425	114000	20172033	1900	1900	1900	1900	20
483	20240425	113900	20134033	1900	1900	1900	1900	0
484	20240425	113800	20134033	1900	1900	1900	1900	0
485	20240425	113700	20134033	1900	1900	1900	1900	187
486	20240425	113600	19778733	1900	1900	1900	1900	1
487	20240425	113500	19776833	1899	1899	1899	1899	0
488	20240425	113400	19776833	1899	1899	1899	1899	0
489	20240425	113300	19776833	1899	1899	1899	1899	0
490	20240425	113200	19776833	1899	1899	1899	1899	10
491	20240425	113100	19757843	1900	1900	1900	1900	0
492	20240425	113000	19757843	1900	1900	1900	1900	0
493	20240425	112900	19757843	1900	1900	1900	1900	0
494	20240425	112800	19757843	1900	1900	1900	1900	0
495	20240425	112700	19757843	1900	1900	1900	1900	0
496	20240425	112600	19757843	1900	1900	1900	1900	0
497	20240425	112500	19757843	1900	1900	1900	1900	0
498	20240425	112400	19757843	1900	1900	1900	1900	152
499	20240425	112300	19469043	1900	1900	1900	1900	0
500	20240425	112200	19469043	1900	1900	1900	1900	0
501	20240425	112100	19469043	1900	1900	1900	1900	0
502	20240425	112000	19469043	1900	1900	1900	1900	0
503	20240425	111900	19469043	1900	1900	1900	1900	0
504	20240425	111800	19469043	1900	1900	1900	1900	0
505	20240425	111700	19469043	1900	1900	1900	1900	0
506	20240425	111600	19469043	1900	1900	1900	1900	0
507	20240425	111500	19469043	1900	1900	1900	1900	0
508	20240425	111400	19469043	1900	1900	1900	1900	0
509	20240425	111300	19469043	1900	1900	1900	1900	0
510	20240425	111200	19469043	1900	1900	1900	1900	0
511	20240425	111100	19469043	1900	1900	1900	1900	0
512	20240425	111000	19469043	1900	1900	1900	1900	0
513	20240425	110900	19469043	1900	1900	1900	1900	0
514	20240425	110800	19469043	1900	1900	1900	1900	0
515	20240425	110700	19469043	1900	1900	1900	1900	0
516	20240425	110600	19469043	1900	1900	1900	1900	0
517	20240425	110500	19469043	1900	1900	1900	1900	30
518	20240425	110400	19412043	1903	1903	1903	1903	1
519	20240425	110300	19410140	1896	1896	1896	1896	0
520	20240425	110200	19410140	1896	1896	1896	1896	0
521	20240425	110100	19410140	1896	1896	1896	1896	0
522	20240425	110000	19410140	1896	1896	1896	1896	0
523	20240425	105900	19410140	1896	1896	1896	1896	19
524	20240425	105800	19374116	1898	1898	1898	1898	1
525	20240425	105700	19372218	1894	1894	1894	1894	0
526	20240425	105600	19372218	1894	1894	1894	1894	6
527	20240425	105500	19360854	1898	1898	1898	1898	0
528	20240425	105400	19360854	1898	1898	1898	1898	3
529	20240425	105300	19355160	1898	1898	1898	1898	0
530	20240425	105200	19355160	1898	1898	1898	1898	0
531	20240425	105100	19355160	1898	1898	1898	1898	0
532	20240425	105000	19355160	1898	1898	1898	1898	0
533	20240425	104900	19355160	1898	1897	1898	1897	100
534	20240425	104800	19165370	1898	1898	1898	1898	0
535	20240425	104700	19165370	1898	1898	1898	1898	0
536	20240425	104600	19165370	1898	1898	1898	1898	0
537	20240425	104500	19165370	1898	1898	1898	1898	0
538	20240425	104400	19165370	1898	1898	1898	1898	0
539	20240425	104300	19165370	1898	1898	1898	1898	1000
540	20240425	104200	17267370	1893	1893	1893	1893	0
541	20240425	104100	17267370	1893	1894	1894	1893	484
542	20240425	104000	16351118	1894	1894	1894	1894	5
543	20240425	103900	16341648	1895	1896	1896	1895	349
544	20240425	103800	15680218	1897	1897	1897	1897	0
545	20240425	103700	15680218	1897	1897	1897	1897	0
546	20240425	103600	15680218	1897	1897	1897	1897	61
547	20240425	103500	15564501	1898	1901	1901	1898	1789
548	20240425	103400	12165081	1902	1902	1902	1902	1586
549	20240425	103300	9148509	1903	1903	1903	1903	0
550	20240425	103200	9148509	1903	1903	1903	1903	50
551	20240425	103100	9053359	1903	1903	1903	1903	0
552	20240425	103000	9053359	1903	1903	1903	1903	0
553	20240425	102900	9053359	1903	1903	1903	1903	0
554	20240425	102800	9053359	1903	1903	1903	1903	0
555	20240425	102700	9053359	1903	1903	1903	1903	0
556	20240425	102600	9053359	1903	1903	1903	1903	0
557	20240425	102500	9053359	1903	1903	1903	1903	0
558	20240425	102400	9053359	1903	1903	1903	1903	0
559	20240425	102300	9053359	1903	1903	1903	1903	0
560	20240425	102200	9053359	1903	1903	1903	1903	0
561	20240425	102100	9053359	1903	1903	1903	1903	0
562	20240425	102000	9053359	1903	1903	1903	1903	1
563	20240425	101900	9051456	1902	1902	1902	1902	0
564	20240425	101800	9051456	1902	1902	1902	1902	0
565	20240425	101700	9051456	1902	1902	1902	1902	0
566	20240425	101600	9051456	1902	1902	1902	1902	0
567	20240425	101500	9051456	1902	1902	1902	1902	70
568	20240425	101400	8918316	1902	1902	1902	1902	0
569	20240425	101300	8918316	1902	1902	1902	1902	0
570	20240425	101200	8918316	1902	1902	1902	1902	0
571	20240425	101100	8918316	1902	1902	1902	1902	0
572	20240425	101000	8918316	1902	1902	1902	1902	0
573	20240425	100900	8918316	1902	1902	1902	1902	0
574	20240425	100800	8918316	1902	1902	1902	1902	0
575	20240425	100700	8918316	1902	1902	1902	1902	0
576	20240425	100600	8918316	1902	1903	1903	1902	15
577	20240425	100500	8889776	1902	1902	1902	1902	0
578	20240425	100400	8889776	1902	1902	1902	1902	230
579	20240425	100300	8452316	1903	1903	1903	1903	4
580	20240425	100200	8444704	1903	1903	1903	1903	0
581	20240425	100100	8444704	1903	1903	1903	1903	0
582	20240425	100000	8444704	1903	1903	1903	1903	2
583	20240425	095900	8440898	1903	1903	1903	1903	0
584	20240425	095800	8440898	1903	1903	1903	1903	0
585	20240425	095700	8440898	1903	1903	1903	1903	0
586	20240425	095600	8440898	1903	1903	1903	1903	0
587	20240425	095500	8440898	1903	1903	1903	1903	3
588	20240425	095400	8435189	1903	1903	1903	1903	1
589	20240425	095300	8433286	1902	1902	1902	1902	0
590	20240425	095200	8433286	1902	1902	1902	1902	0
591	20240425	095100	8433286	1902	1902	1902	1902	0
592	20240425	095000	8433286	1902	1902	1902	1902	53
593	20240425	094900	8332480	1902	1902	1902	1902	0
594	20240425	094800	8332480	1902	1902	1902	1902	0
595	20240425	094700	8332480	1902	1902	1902	1902	1
596	20240425	094600	8330578	1903	1903	1903	1903	0
597	20240425	094500	8330578	1903	1903	1903	1903	3
598	20240425	094400	8324869	1903	1903	1903	1903	0
599	20240425	094300	8324869	1903	1903	1903	1903	0
600	20240425	094200	8324869	1903	1903	1903	1903	1
601	20240425	094100	8322966	1903	1903	1903	1903	22
602	20240425	094000	8281100	1903	1903	1903	1903	0
603	20240425	093900	8281100	1903	1903	1903	1903	3
604	20240425	093800	8275391	1902	1902	1902	1902	0
605	20240425	093700	8275391	1902	1902	1902	1902	0
606	20240425	093600	8275391	1902	1902	1902	1902	0
607	20240425	093500	8275391	1902	1902	1902	1902	0
608	20240425	093400	8275391	1902	1902	1902	1902	0
609	20240425	093300	8275391	1902	1902	1902	1902	96
610	20240425	093200	8092799	1902	1902	1902	1902	1000
611	20240425	093100	6190799	1902	1902	1902	1902	8
612	20240425	093000	6175583	1902	1902	1902	1902	0
613	20240425	092900	6175583	1902	1902	1902	1902	0
614	20240425	092800	6175583	1902	1902	1902	1902	0
615	20240425	092700	6175583	1902	1902	1902	1902	0
616	20240425	092600	6175583	1902	1902	1902	1902	0
617	20240425	092500	6175583	1902	1902	1902	1902	0
618	20240425	092400	6175583	1902	1902	1902	1902	0
619	20240425	092300	6175583	1902	1902	1902	1902	0
620	20240425	092200	6175583	1902	1902	1902	1902	0
621	20240425	092100	6175583	1902	1902	1902	1902	65
622	20240425	092000	6051953	1902	1902	1902	1902	0
623	20240425	091900	6051953	1902	1902	1902	1902	0
624	20240425	091800	6051953	1902	1902	1902	1902	0
625	20240425	091700	6051953	1902	1902	1902	1902	0
626	20240425	091600	6051953	1902	1902	1902	1902	30
627	20240425	091500	5994893	1902	1902	1902	1902	0
628	20240425	091400	5994893	1902	1902	1902	1902	0
629	20240425	091300	5994893	1902	1904	1904	1902	1120
630	20240425	091200	3864634	1904	1904	1904	1904	0
631	20240425	091100	3864634	1904	1904	1904	1904	45
632	20240425	091000	3778954	1902	1902	1902	1902	200
633	20240425	090900	3398554	1902	1902	1902	1902	190
634	20240425	090800	3037174	1902	1902	1902	1902	0
635	20240425	090700	3037174	1902	1902	1902	1902	0
636	20240425	090600	3037174	1902	1902	1902	1902	0
637	20240425	090500	3037174	1902	1903	1903	1902	175
638	20240425	090400	2704270	1903	1906	1906	1903	816
639	20240425	090300	1149921	1907	1907	1907	1907	0
640	20240425	090200	1149921	1907	1907	1907	1907	0
641	20240425	090100	1149921	1907	1907	1907	1907	14
642	20240425	090000	1123223	1907	1907	1907	1907	588