KissMeData/258610/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	203600	147065640	1922	1922	1922	1922	1805
3	20250423	203500	147065640	1922	1922	1922	1922	0
4	20250423	203400	147065640	1922	1922	1922	1922	0
5	20250423	203300	147065640	1922	1922	1922	1922	0
6	20250423	203200	147065640	1922	1922	1922	1922	0
7	20250423	203100	147065640	1922	1922	1922	1922	0
8	20250423	203000	147065640	1922	1922	1922	1922	0
9	20250423	202900	147065640	1922	1922	1922	1922	0
10	20250423	202800	147065640	1922	1922	1922	1922	0
11	20250423	202700	147065640	1922	1922	1922	1922	0
12	20250423	202600	147065640	1922	1922	1922	1922	0
13	20250423	202500	147065640	1922	1922	1922	1922	0
14	20250423	202400	147065640	1922	1922	1922	1922	0
15	20250423	202300	147065640	1922	1922	1922	1922	0
16	20250423	202200	147065640	1922	1922	1922	1922	0
17	20250423	202100	147065640	1922	1922	1922	1922	0
18	20250423	202000	147065640	1922	1922	1922	1922	0
19	20250423	201900	147065640	1922	1922	1922	1922	0
20	20250423	201800	147065640	1922	1922	1922	1922	0
21	20250423	201700	147065640	1922	1922	1922	1922	0
22	20250423	201600	147065640	1922	1922	1922	1922	0
23	20250423	201500	147065640	1922	1922	1922	1922	0
24	20250423	201400	147065640	1922	1922	1922	1922	0
25	20250423	201300	147065640	1922	1922	1922	1922	0
26	20250423	201200	147065640	1922	1922	1922	1922	0
27	20250423	201100	147065640	1922	1922	1922	1922	0
28	20250423	201000	147065640	1922	1922	1922	1922	0
29	20250423	200900	147065640	1922	1922	1922	1922	0
30	20250423	200800	147065640	1922	1922	1922	1922	0
31	20250423	200700	147065640	1922	1922	1922	1922	0
32	20250423	200600	147065640	1922	1922	1922	1922	1805
33	20250423	200500	147065640	1922	1922	1922	1922	0
34	20250423	200400	147065640	1922	1922	1922	1922	0
35	20250423	200300	147065640	1922	1922	1922	1922	0
36	20250423	200200	147065640	1922	1922	1922	1922	0
37	20250423	200100	147065640	1922	1922	1922	1922	0
38	20250423	200000	147065640	1922	1922	1922	1922	0
39	20250423	195900	147065640	1922	1922	1922	1922	0
40	20250423	195800	147065640	1922	1922	1922	1922	0
41	20250423	195700	147065640	1922	1922	1922	1922	0
42	20250423	195600	147065640	1922	1922	1922	1922	0
43	20250423	195500	147065640	1922	1922	1922	1922	0
44	20250423	195400	147065640	1922	1922	1922	1922	0
45	20250423	195300	147065640	1922	1922	1922	1922	0
46	20250423	195200	147065640	1922	1922	1922	1922	0
47	20250423	195100	147065640	1922	1922	1922	1922	0
48	20250423	195000	147065640	1922	1922	1922	1922	0
49	20250423	194900	147065640	1922	1922	1922	1922	0
50	20250423	194800	147065640	1922	1922	1922	1922	0
51	20250423	194700	147065640	1922	1922	1922	1922	0
52	20250423	194600	147065640	1922	1922	1922	1922	0
53	20250423	194500	147065640	1922	1922	1922	1922	0
54	20250423	194400	147065640	1922	1922	1922	1922	0
55	20250423	194300	147065640	1922	1922	1922	1922	0
56	20250423	194200	147065640	1922	1922	1922	1922	0
57	20250423	194100	147065640	1922	1922	1922	1922	0
58	20250423	194000	147065640	1922	1922	1922	1922	0
59	20250423	193900	147065640	1922	1922	1922	1922	0
60	20250423	193800	147065640	1922	1922	1922	1922	0
61	20250423	193700	147065640	1922	1922	1922	1922	0
62	20250423	193600	147065640	1922	1922	1922	1922	1805
63	20250423	193500	147065640	1922	1922	1922	1922	0
64	20250423	193400	147065640	1922	1922	1922	1922	0
65	20250423	193300	147065640	1922	1922	1922	1922	0
66	20250423	193200	147065640	1922	1922	1922	1922	0
67	20250423	193100	147065640	1922	1922	1922	1922	0
68	20250423	193000	147065640	1922	1922	1922	1922	0
69	20250423	192900	147065640	1922	1922	1922	1922	0
70	20250423	192800	147065640	1922	1922	1922	1922	0
71	20250423	192700	147065640	1922	1922	1922	1922	0
72	20250423	192600	147065640	1922	1922	1922	1922	0
73	20250423	192500	147065640	1922	1922	1922	1922	0
74	20250423	192400	147065640	1922	1922	1922	1922	0
75	20250423	192300	147065640	1922	1922	1922	1922	0
76	20250423	192200	147065640	1922	1922	1922	1922	0
77	20250423	192100	147065640	1922	1922	1922	1922	0
78	20250423	192000	147065640	1922	1922	1922	1922	0
79	20250423	191900	147065640	1922	1922	1922	1922	0
80	20250423	191800	147065640	1922	1922	1922	1922	0
81	20250423	191700	147065640	1922	1922	1922	1922	0
82	20250423	191600	147065640	1922	1922	1922	1922	0
83	20250423	191500	147065640	1922	1922	1922	1922	0
84	20250423	191400	147065640	1922	1922	1922	1922	0
85	20250423	191300	147065640	1922	1922	1922	1922	0
86	20250423	191200	147065640	1922	1922	1922	1922	0
87	20250423	191100	147065640	1922	1922	1922	1922	0
88	20250423	191000	147065640	1922	1922	1922	1922	0
89	20250423	190900	147065640	1922	1922	1922	1922	0
90	20250423	190800	147065640	1922	1922	1922	1922	0
91	20250423	190700	147065640	1922	1922	1922	1922	0
92	20250423	190600	147065640	1922	1922	1922	1922	1805
93	20250423	190500	147065640	1922	1922	1922	1922	0
94	20250423	190400	147065640	1922	1922	1922	1922	0
95	20250423	190300	147065640	1922	1922	1922	1922	0
96	20250423	190200	147065640	1922	1922	1922	1922	0
97	20250423	190100	147065640	1922	1922	1922	1922	0
98	20250423	190000	147065640	1922	1922	1922	1922	0
99	20250423	185900	147065640	1922	1922	1922	1922	0
100	20250423	185800	147065640	1922	1922	1922	1922	0
101	20250423	185700	147065640	1922	1922	1922	1922	0
102	20250423	185600	147065640	1922	1922	1922	1922	0
103	20250423	185500	147065640	1922	1922	1922	1922	0
104	20250423	185400	147065640	1922	1922	1922	1922	0
105	20250423	185300	147065640	1922	1922	1922	1922	0
106	20250423	185200	147065640	1922	1922	1922	1922	0
107	20250423	185100	147065640	1922	1922	1922	1922	0
108	20250423	185000	147065640	1922	1922	1922	1922	0
109	20250423	184900	147065640	1922	1922	1922	1922	0
110	20250423	184800	147065640	1922	1922	1922	1922	0
111	20250423	184700	147065640	1922	1922	1922	1922	0
112	20250423	184600	147065640	1922	1922	1922	1922	0
113	20250423	184500	147065640	1922	1922	1922	1922	0
114	20250423	184400	147065640	1922	1922	1922	1922	0
115	20250423	184300	147065640	1922	1922	1922	1922	0
116	20250423	184200	147065640	1922	1922	1922	1922	0
117	20250423	184100	147065640	1922	1922	1922	1922	0
118	20250423	184000	147065640	1922	1922	1922	1922	0
119	20250423	183900	147065640	1922	1922	1922	1922	0
120	20250423	183800	147065640	1922	1922	1922	1922	0
121	20250423	183700	147065640	1922	1922	1922	1922	0
122	20250423	183600	147065640	1922	1922	1922	1922	1805
123	20250423	183500	147065640	1922	1922	1922	1922	0
124	20250423	183400	147065640	1922	1922	1922	1922	0
125	20250423	183300	147065640	1922	1922	1922	1922	0
126	20250423	183200	147065640	1922	1922	1922	1922	0
127	20250423	183100	147065640	1922	1922	1922	1922	0
128	20250423	183000	147065640	1922	1922	1922	1922	0
129	20250423	182900	147065640	1922	1922	1922	1922	0
130	20250423	182800	147065640	1922	1922	1922	1922	0
131	20250423	182700	147065640	1922	1922	1922	1922	0
132	20250423	182600	147065640	1922	1922	1922	1922	0
133	20250423	182500	147065640	1922	1922	1922	1922	0
134	20250423	182400	147065640	1922	1922	1922	1922	0
135	20250423	182300	147065640	1922	1922	1922	1922	0
136	20250423	182200	147065640	1922	1922	1922	1922	0
137	20250423	182100	147065640	1922	1922	1922	1922	0
138	20250423	182000	147065640	1922	1922	1922	1922	0
139	20250423	181900	147065640	1922	1922	1922	1922	0
140	20250423	181800	147065640	1922	1922	1922	1922	0
141	20250423	181700	147065640	1922	1922	1922	1922	0
142	20250423	181600	147065640	1922	1922	1922	1922	0
143	20250423	181500	147065640	1922	1922	1922	1922	0
144	20250423	181400	147065640	1922	1922	1922	1922	0
145	20250423	181300	147065640	1922	1922	1922	1922	0
146	20250423	181200	147065640	1922	1922	1922	1922	0
147	20250423	181100	147065640	1922	1922	1922	1922	0
148	20250423	181000	147065640	1922	1922	1922	1922	0
149	20250423	180900	147065640	1922	1922	1922	1922	0
150	20250423	180800	147065640	1922	1922	1922	1922	0
151	20250423	180700	147065640	1922	1922	1922	1922	0
152	20250423	180600	147065640	1922	1922	1922	1922	1805
153	20250423	180500	147065640	1922	1922	1922	1922	0
154	20250423	180400	147065640	1922	1922	1922	1922	0
155	20250423	180300	147065640	1922	1922	1922	1922	0
156	20250423	180200	147065640	1922	1922	1922	1922	0
157	20250423	180100	147065640	1922	1922	1922	1922	0
158	20250423	180000	147065640	1922	1922	1922	1922	0
159	20250423	175900	147065640	1922	1922	1922	1922	0
160	20250423	175800	147065640	1922	1922	1922	1922	0
161	20250423	175700	147065640	1922	1922	1922	1922	0
162	20250423	175600	147065640	1922	1922	1922	1922	0
163	20250423	175500	147065640	1922	1922	1922	1922	0
164	20250423	175400	147065640	1922	1922	1922	1922	0
165	20250423	175300	147065640	1922	1922	1922	1922	0
166	20250423	175200	147065640	1922	1922	1922	1922	0
167	20250423	175100	147065640	1922	1922	1922	1922	0
168	20250423	175000	147065640	1922	1922	1922	1922	0
169	20250423	174900	147065640	1922	1922	1922	1922	0
170	20250423	174800	147065640	1922	1922	1922	1922	0
171	20250423	174700	147065640	1922	1922	1922	1922	0
172	20250423	174600	147065640	1922	1922	1922	1922	0
173	20250423	174500	147065640	1922	1922	1922	1922	0
174	20250423	174400	147065640	1922	1922	1922	1922	0
175	20250423	174300	147065640	1922	1922	1922	1922	0
176	20250423	174200	147065640	1922	1922	1922	1922	0
177	20250423	174100	147065640	1922	1922	1922	1922	0
178	20250423	174000	147065640	1922	1922	1922	1922	0
179	20250423	173900	147065640	1922	1922	1922	1922	0
180	20250423	173800	147065640	1922	1922	1922	1922	0
181	20250423	173700	147065640	1922	1922	1922	1922	0
182	20250423	173600	147065640	1922	1922	1922	1922	1805
183	20250423	173500	147065640	1922	1922	1922	1922	0
184	20250423	173400	147065640	1922	1922	1922	1922	0
185	20250423	173300	147065640	1922	1922	1922	1922	0
186	20250423	173200	147065640	1922	1922	1922	1922	0
187	20250423	173100	147065640	1922	1922	1922	1922	0
188	20250423	173000	147065640	1922	1922	1922	1922	0
189	20250423	172900	147065640	1922	1922	1922	1922	0
190	20250423	172800	147065640	1922	1922	1922	1922	0
191	20250423	172700	147065640	1922	1922	1922	1922	0
192	20250423	172600	147065640	1922	1922	1922	1922	0
193	20250423	172500	147065640	1922	1922	1922	1922	0
194	20250423	172400	147065640	1922	1922	1922	1922	0
195	20250423	172300	147065640	1922	1922	1922	1922	0
196	20250423	172200	147065640	1922	1922	1922	1922	0
197	20250423	172100	147065640	1922	1922	1922	1922	0
198	20250423	172000	147065640	1922	1922	1922	1922	0
199	20250423	171900	147065640	1922	1922	1922	1922	0
200	20250423	171800	147065640	1922	1922	1922	1922	0
201	20250423	171700	147065640	1922	1922	1922	1922	0
202	20250423	171600	147065640	1922	1922	1922	1922	0
203	20250423	171500	147065640	1922	1922	1922	1922	0
204	20250423	171400	147065640	1922	1922	1922	1922	0
205	20250423	171300	147065640	1922	1922	1922	1922	0
206	20250423	171200	147065640	1922	1922	1922	1922	0
207	20250423	171100	147065640	1922	1922	1922	1922	0
208	20250423	171000	147065640	1922	1922	1922	1922	0
209	20250423	170900	147065640	1922	1922	1922	1922	0
210	20250423	170800	147065640	1922	1922	1922	1922	0
211	20250423	170700	147065640	1922	1922	1922	1922	0
212	20250423	170600	147065640	1922	1922	1922	1922	1805
213	20250423	170500	147065640	1922	1922	1922	1922	0
214	20250423	170400	147065640	1922	1922	1922	1922	0
215	20250423	170300	147065640	1922	1922	1922	1922	0
216	20250423	170200	147065640	1922	1922	1922	1922	0
217	20250423	170100	147065640	1922	1922	1922	1922	0
218	20250423	170000	147065640	1922	1922	1922	1922	0
219	20250423	165900	147065640	1922	1922	1922	1922	0
220	20250423	165800	147065640	1922	1922	1922	1922	0
221	20250423	165700	147065640	1922	1922	1922	1922	0
222	20250423	165600	147065640	1922	1922	1922	1922	0
223	20250423	165500	147065640	1922	1922	1922	1922	0
224	20250423	165400	147065640	1922	1922	1922	1922	0
225	20250423	165300	147065640	1922	1922	1922	1922	0
226	20250423	165200	147065640	1922	1922	1922	1922	0
227	20250423	165100	147065640	1922	1922	1922	1922	0
228	20250423	165000	147065640	1922	1922	1922	1922	0
229	20250423	164900	147065640	1922	1922	1922	1922	0
230	20250423	164800	147065640	1922	1922	1922	1922	0
231	20250423	164700	147065640	1922	1922	1922	1922	0
232	20250423	164600	147065640	1922	1922	1922	1922	0
233	20250423	164500	147065640	1922	1922	1922	1922	0
234	20250423	164400	147065640	1922	1922	1922	1922	0
235	20250423	164300	147065640	1922	1922	1922	1922	0
236	20250423	164200	147065640	1922	1922	1922	1922	0
237	20250423	164100	147065640	1922	1922	1922	1922	0
238	20250423	164000	147065640	1922	1922	1922	1922	0
239	20250423	163900	147065640	1922	1922	1922	1922	0
240	20250423	163800	147065640	1922	1922	1922	1922	0
241	20250423	163700	147065640	1922	1922	1922	1922	0
242	20250423	163600	147065640	1922	1922	1922	1922	1805
243	20250423	163500	147065640	1922	1922	1922	1922	0
244	20250423	163400	147065640	1922	1922	1922	1922	0
245	20250423	163300	147065640	1922	1922	1922	1922	0
246	20250423	163200	147065640	1922	1922	1922	1922	0
247	20250423	163100	147065640	1922	1922	1922	1922	0
248	20250423	163000	147065640	1922	1922	1922	1922	0
249	20250423	162900	147065640	1922	1922	1922	1922	0
250	20250423	162800	147065640	1922	1922	1922	1922	0
251	20250423	162700	147065640	1922	1922	1922	1922	0
252	20250423	162600	147065640	1922	1922	1922	1922	0
253	20250423	162500	147065640	1922	1922	1922	1922	0
254	20250423	162400	147065640	1922	1922	1922	1922	0
255	20250423	162300	147065640	1922	1922	1922	1922	0
256	20250423	162200	147065640	1922	1922	1922	1922	0
257	20250423	162100	147065640	1922	1922	1922	1922	0
258	20250423	162000	147065640	1922	1922	1922	1922	0
259	20250423	161900	147065640	1922	1922	1922	1922	0
260	20250423	161800	147065640	1922	1922	1922	1922	0
261	20250423	161700	147065640	1922	1922	1922	1922	0
262	20250423	161600	147065640	1922	1922	1922	1922	0
263	20250423	161500	147065640	1922	1922	1922	1922	0
264	20250423	161400	147065640	1922	1922	1922	1922	0
265	20250423	161300	147065640	1922	1922	1922	1922	0
266	20250423	161200	147065640	1922	1922	1922	1922	0
267	20250423	161100	147065640	1922	1922	1922	1922	0
268	20250423	161000	147065640	1922	1922	1922	1922	0
269	20250423	160900	147065640	1922	1922	1922	1922	0
270	20250423	160800	147065640	1922	1922	1922	1922	0
271	20250423	160700	147065640	1922	1922	1922	1922	0
272	20250423	160600	147065640	1922	1922	1922	1922	1805
273	20250423	160500	147065640	1922	1922	1922	1922	0
274	20250423	160400	147065640	1922	1922	1922	1922	0
275	20250423	160300	147065640	1922	1922	1922	1922	0
276	20250423	160200	147065640	1922	1922	1922	1922	0
277	20250423	160100	147065640	1922	1922	1922	1922	0
278	20250423	160000	147065640	1922	1922	1922	1922	0
279	20250423	155900	147065640	1922	1922	1922	1922	0
280	20250423	155800	147065640	1922	1922	1922	1922	0
281	20250423	155700	147065640	1922	1922	1922	1922	0
282	20250423	155600	147065640	1922	1922	1922	1922	0
283	20250423	155500	147065640	1922	1922	1922	1922	0
284	20250423	155400	147065640	1922	1922	1922	1922	0
285	20250423	155300	147065640	1922	1922	1922	1922	0
286	20250423	155200	147065640	1922	1922	1922	1922	0
287	20250423	155100	147065640	1922	1922	1922	1922	0
288	20250423	155000	147065640	1922	1922	1922	1922	0
289	20250423	154900	147065640	1922	1922	1922	1922	0
290	20250423	154800	147065640	1922	1922	1922	1922	0
291	20250423	154700	147065640	1922	1922	1922	1922	0
292	20250423	154600	147065640	1922	1922	1922	1922	0
293	20250423	154500	147065640	1922	1922	1922	1922	0
294	20250423	154400	147065640	1922	1922	1922	1922	0
295	20250423	154300	147065640	1922	1922	1922	1922	0
296	20250423	154200	147065640	1922	1922	1922	1922	0
297	20250423	154100	147065640	1922	1922	1922	1922	0
298	20250423	154000	147065640	1922	1922	1922	1922	0
299	20250423	153900	147065640	1922	1922	1922	1922	0
300	20250423	153800	147065640	1922	1922	1922	1922	0
301	20250423	153700	147065640	1922	1922	1922	1922	0
302	20250423	153600	147065640	1922	1922	1922	1922	1805
303	20250423	153500	147065640	1922	1922	1922	1922	0
304	20250423	153400	147065640	1922	1922	1922	1922	0
305	20250423	153300	147065640	1922	1922	1922	1922	0
306	20250423	153200	147065640	1922	1922	1922	1922	0
307	20250423	153100	147065640	1922	1922	1922	1922	0
308	20250423	153000	147065640	1922	1922	1922	1922	1805
309	20250423	152900	143596430	1909	1909	1909	1909	0
310	20250423	152800	143596430	1909	1909	1909	1909	0
311	20250423	152700	143596430	1909	1909	1909	1909	0
312	20250423	152600	143596430	1909	1909	1909	1909	0
313	20250423	152500	143596430	1909	1909	1909	1909	0
314	20250423	152400	143596430	1909	1909	1909	1909	0
315	20250423	152300	143596430	1909	1909	1909	1909	0
316	20250423	152200	143596430	1909	1909	1909	1909	0
317	20250423	152100	143596430	1909	1909	1909	1909	0
318	20250423	152000	143596430	1909	1909	1909	1909	0
319	20250423	151900	143596430	1909	1910	1910	1909	570
320	20250423	151800	142507798	1910	1909	1910	1909	302
321	20250423	151700	141931279	1906	1906	1906	1906	61
322	20250423	151600	141815013	1909	1909	1909	1909	0
323	20250423	151500	141815013	1909	1909	1909	1909	0
324	20250423	151400	141815013	1909	1909	1909	1909	0
325	20250423	151300	141815013	1909	1909	1909	1909	0
326	20250423	151200	141815013	1909	1909	1909	1909	0
327	20250423	151100	141815013	1909	1909	1909	1909	0
328	20250423	151000	141815013	1909	1909	1909	1909	0
329	20250423	150900	141815013	1909	1909	1909	1909	2
330	20250423	150800	141811195	1906	1906	1906	1906	62
331	20250423	150700	141693023	1906	1906	1906	1906	0
332	20250423	150600	141693023	1906	1906	1906	1906	0
333	20250423	150500	141693023	1906	1906	1906	1906	0
334	20250423	150400	141693023	1906	1906	1906	1906	5
335	20250423	150300	141683493	1906	1909	1909	1906	2
336	20250423	150200	141679678	1906	1906	1906	1906	0
337	20250423	150100	141679678	1906	1906	1906	1906	10
338	20250423	150000	141660618	1909	1909	1909	1906	7
339	20250423	145900	141647270	1906	1906	1906	1906	6
340	20250423	145800	141635834	1906	1906	1906	1906	0
341	20250423	145700	141635834	1906	1906	1906	1906	3
342	20250423	145600	141630116	1909	1909	1909	1909	0
343	20250423	145500	141630116	1909	1909	1909	1909	0
344	20250423	145400	141630116	1909	1909	1909	1909	0
345	20250423	145300	141630116	1909	1908	1909	1903	64
346	20250423	145200	141508307	1903	1903	1903	1903	247
347	20250423	145100	141038266	1903	1903	1903	1903	0
348	20250423	145000	141038266	1903	1901	1903	1901	51
349	20250423	144900	140941280	1901	1901	1901	1901	1
350	20250423	144800	140939379	1899	1899	1899	1899	0
351	20250423	144700	140939379	1899	1899	1899	1899	64
352	20250423	144600	140817843	1901	1901	1901	1901	0
353	20250423	144500	140817843	1901	1901	1901	1901	0
354	20250423	144400	140817843	1901	1901	1901	1901	0
355	20250423	144300	140817843	1901	1901	1901	1901	1
356	20250423	144200	140815942	1892	1892	1892	1892	0
357	20250423	144100	140815942	1892	1892	1892	1892	0
358	20250423	144000	140815942	1892	1892	1892	1892	670
359	20250423	143900	139548302	1903	1903	1903	1903	0
360	20250423	143800	139548302	1903	1903	1903	1903	0
361	20250423	143700	139548302	1903	1903	1903	1903	0
362	20250423	143600	139548302	1903	1903	1903	1903	16
363	20250423	143500	139517854	1903	1903	1903	1903	0
364	20250423	143400	139517854	1903	1903	1903	1903	0
365	20250423	143300	139517854	1903	1903	1903	1903	0
366	20250423	143200	139517854	1903	1903	1903	1903	0
367	20250423	143100	139517854	1903	1903	1903	1903	0
368	20250423	143000	139517854	1903	1903	1903	1903	0
369	20250423	142900	139517854	1903	1902	1903	1902	288
370	20250423	142800	138970077	1899	1899	1899	1899	52
371	20250423	142700	138871329	1899	1899	1899	1899	1
372	20250423	142600	138869430	1891	1891	1891	1891	1000
373	20250423	142500	136978430	1902	1902	1902	1902	0
374	20250423	142400	136978430	1902	1902	1902	1902	7
375	20250423	142300	136965116	1905	1905	1905	1905	0
376	20250423	142200	136965116	1905	1905	1905	1905	0
377	20250423	142100	136965116	1905	1905	1905	1905	0
378	20250423	142000	136965116	1905	1905	1905	1905	0
379	20250423	141900	136965116	1905	1905	1905	1905	0
380	20250423	141800	136965116	1905	1905	1905	1905	0
381	20250423	141700	136965116	1905	1894	1905	1890	7001
382	20250423	141600	123723481	1907	1907	1907	1907	0
383	20250423	141500	123723481	1907	1907	1907	1907	0
384	20250423	141400	123723481	1907	1906	1907	1906	200
385	20250423	141300	123342109	1907	1907	1907	1907	0
386	20250423	141200	123342109	1907	1907	1907	1907	0
387	20250423	141100	123342109	1907	1908	1908	1907	205
388	20250423	141000	122951169	1895	1895	1895	1895	977
389	20250423	140900	121099754	1909	1909	1909	1909	0
390	20250423	140800	121099754	1909	1909	1909	1909	0
391	20250423	140700	121099754	1909	1909	1909	1909	0
392	20250423	140600	121099754	1909	1905	1909	1905	22
393	20250423	140500	121057840	1905	1905	1905	1905	0
394	20250423	140400	121057840	1905	1905	1905	1905	22
395	20250423	140300	121015930	1905	1905	1905	1905	0
396	20250423	140200	121015930	1905	1905	1905	1905	50
397	20250423	140100	120920680	1905	1905	1905	1905	0
398	20250423	140000	120920680	1905	1905	1905	1905	0
399	20250423	135900	120920680	1905	1905	1905	1905	0
400	20250423	135800	120920680	1905	1905	1905	1905	0
401	20250423	135700	120920680	1905	1905	1905	1905	0
402	20250423	135600	120920680	1905	1905	1905	1905	0
403	20250423	135500	120920680	1905	1905	1905	1905	185
404	20250423	135400	120568255	1905	1905	1905	1905	0
405	20250423	135300	120568255	1905	1905	1905	1905	0
406	20250423	135200	120568255	1905	1905	1905	1905	0
407	20250423	135100	120568255	1905	1905	1905	1905	0
408	20250423	135000	120568255	1905	1905	1905	1905	0
409	20250423	134900	120568255	1905	1905	1905	1905	0
410	20250423	134800	120568255	1905	1905	1905	1905	5
411	20250423	134700	120558730	1905	1900	1905	1900	2008
412	20250423	134600	116743490	1905	1905	1905	1905	0
413	20250423	134500	116743490	1905	1905	1905	1905	9
414	20250423	134400	116726345	1909	1909	1909	1909	0
415	20250423	134300	116726345	1909	1901	1909	1901	448
416	20250423	134200	115874060	1892	1901	1901	1892	507
417	20250423	134100	114914753	1902	1902	1902	1902	0
418	20250423	134000	114914753	1902	1902	1902	1902	0
419	20250423	133900	114914753	1902	1902	1902	1902	0
420	20250423	133800	114914753	1902	1900	1902	1900	897
421	20250423	133700	113210257	1899	1899	1899	1899	0
422	20250423	133600	113210257	1899	1891	1899	1891	11
423	20250423	133500	113189448	1899	1899	1899	1899	0
424	20250423	133400	113189448	1899	1899	1899	1899	0
425	20250423	133300	113189448	1899	1899	1899	1899	0
426	20250423	133200	113189448	1899	1899	1899	1899	0
427	20250423	133100	113189448	1899	1899	1899	1899	0
428	20250423	133000	113189448	1899	1899	1899	1899	0
429	20250423	132900	113189448	1899	1899	1899	1899	0
430	20250423	132800	113189448	1899	1899	1899	1899	2
431	20250423	132700	113185650	1899	1899	1899	1899	0
432	20250423	132600	113185650	1899	1899	1899	1899	0
433	20250423	132500	113185650	1899	1886	1899	1886	673
434	20250423	132400	111916359	1886	1886	1886	1886	0
435	20250423	132300	111916359	1886	1886	1886	1886	0
436	20250423	132200	111916359	1886	1886	1886	1886	1
437	20250423	132100	111914473	1880	1880	1880	1880	0
438	20250423	132000	111914473	1880	1880	1880	1880	0
439	20250423	131900	111914473	1880	1880	1880	1880	1
440	20250423	131800	111912593	1880	1880	1880	1880	0
441	20250423	131700	111912593	1880	1880	1880	1880	0
442	20250423	131600	111912593	1880	1880	1880	1880	0
443	20250423	131500	111912593	1880	1880	1880	1880	0
444	20250423	131400	111912593	1880	1880	1880	1880	0
445	20250423	131300	111912593	1880	1880	1880	1880	0
446	20250423	131200	111912593	1880	1880	1880	1880	418
447	20250423	131100	111126753	1881	1881	1881	1881	96
448	20250423	131000	110946177	1881	1881	1881	1881	0
449	20250423	130900	110946177	1881	1881	1881	1880	830
450	20250423	130800	109385098	1881	1888	1888	1881	14
451	20250423	130700	109358757	1888	1888	1888	1888	0
452	20250423	130600	109358757	1888	1888	1888	1888	0
453	20250423	130500	109358757	1888	1888	1888	1888	0
454	20250423	130400	109358757	1888	1888	1888	1888	0
455	20250423	130300	109358757	1888	1888	1888	1888	231
456	20250423	130200	108922629	1888	1888	1888	1888	0
457	20250423	130100	108922629	1888	1888	1888	1888	0
458	20250423	130000	108922629	1888	1888	1888	1888	68
459	20250423	125900	108794245	1889	1889	1889	1889	0
460	20250423	125800	108794245	1889	1889	1889	1889	0
461	20250423	125700	108794245	1889	1889	1889	1889	0
462	20250423	125600	108794245	1889	1889	1889	1889	0
463	20250423	125500	108794245	1889	1889	1889	1889	420
464	20250423	125400	108000865	1889	1889	1889	1889	0
465	20250423	125300	108000865	1889	1889	1889	1889	0
466	20250423	125200	108000865	1889	1889	1889	1889	0
467	20250423	125100	108000865	1889	1890	1890	1889	2226
468	20250423	125000	103795882	1896	1896	1896	1896	1
469	20250423	124900	103793986	1896	1896	1896	1896	0
470	20250423	124800	103793986	1896	1896	1896	1896	189
471	20250423	124700	103435642	1896	1895	1896	1895	2
472	20250423	124600	103431851	1895	1895	1895	1895	0
473	20250423	124500	103431851	1895	1895	1895	1895	0
474	20250423	124400	103431851	1895	1895	1895	1895	0
475	20250423	124300	103431851	1895	1895	1895	1895	0
476	20250423	124200	103431851	1895	1895	1895	1895	1
477	20250423	124100	103429956	1895	1895	1895	1895	0
478	20250423	124000	103429956	1895	1895	1895	1895	0
479	20250423	123900	103429956	1895	1895	1895	1895	0
480	20250423	123800	103429956	1895	1895	1895	1895	40
481	20250423	123700	103354156	1889	1889	1889	1889	0
482	20250423	123600	103354156	1889	1889	1889	1889	0
483	20250423	123500	103354156	1889	1897	1897	1889	10033
484	20250423	123400	84389953	1899	1899	1899	1899	0
485	20250423	123300	84389953	1899	1899	1899	1899	100
486	20250423	123200	84200053	1899	1899	1899	1899	18
487	20250423	123100	84165871	1899	1899	1899	1899	0
488	20250423	123000	84165871	1899	1899	1899	1899	0
489	20250423	122900	84165871	1899	1899	1899	1899	0
490	20250423	122800	84165871	1899	1899	1899	1899	0
491	20250423	122700	84165871	1899	1899	1899	1899	0
492	20250423	122600	84165871	1899	1899	1899	1899	0
493	20250423	122500	84165871	1899	1899	1899	1899	0
494	20250423	122400	84165871	1899	1899	1899	1899	30
495	20250423	122300	84108901	1899	1899	1899	1899	420
496	20250423	122200	83311321	1899	1899	1899	1899	1
497	20250423	122100	83309422	1899	1899	1899	1899	0
498	20250423	122000	83309422	1899	1899	1899	1899	1
499	20250423	121900	83307523	1899	1899	1899	1899	5
500	20250423	121800	83298028	1899	1899	1899	1899	1
501	20250423	121700	83296129	1899	1899	1899	1899	0
502	20250423	121600	83296129	1899	1899	1899	1899	0
503	20250423	121500	83296129	1899	1899	1899	1899	0
504	20250423	121400	83296129	1899	1899	1899	1899	0
505	20250423	121300	83296129	1899	1899	1899	1899	1
506	20250423	121200	83294230	1900	1900	1900	1900	0
507	20250423	121100	83294230	1900	1900	1900	1900	0
508	20250423	121000	83294230	1900	1900	1900	1900	0
509	20250423	120900	83294230	1900	1900	1900	1900	20
510	20250423	120800	83256230	1889	1890	1890	1889	500
511	20250423	120700	82311460	1902	1902	1902	1902	3
512	20250423	120600	82305754	1902	1902	1902	1902	0
513	20250423	120500	82305754	1902	1902	1902	1902	0
514	20250423	120400	82305754	1902	1902	1902	1902	10
515	20250423	120300	82286734	1890	1890	1890	1890	0
516	20250423	120200	82286734	1890	1890	1890	1890	0
517	20250423	120100	82286734	1890	1891	1891	1890	2000
518	20250423	120000	78506564	1903	1903	1903	1903	0
519	20250423	115900	78506564	1903	1903	1903	1903	0
520	20250423	115800	78506564	1903	1903	1903	1903	0
521	20250423	115700	78506564	1903	1903	1903	1903	5
522	20250423	115600	78497049	1891	1891	1891	1891	203
523	20250423	115500	78113176	1891	1892	1892	1891	3000
524	20250423	115400	72439542	1891	1892	1892	1891	500
525	20250423	115300	71493998	1905	1905	1905	1905	1000
526	20250423	115200	69588998	1907	1907	1907	1907	0
527	20250423	115100	69588998	1907	1907	1907	1907	0
528	20250423	115000	69588998	1907	1907	1907	1907	0
529	20250423	114900	69588998	1907	1904	1907	1904	20
530	20250423	114800	69550900	1896	1896	1896	1896	37
531	20250423	114700	69480748	1896	1896	1896	1896	0
532	20250423	114600	69480748	1896	1896	1896	1896	0
533	20250423	114500	69480748	1896	1896	1896	1896	167
534	20250423	114400	69164116	1908	1908	1908	1908	0
535	20250423	114300	69164116	1908	1908	1908	1908	0
536	20250423	114200	69164116	1908	1908	1908	1908	0
537	20250423	114100	69164116	1908	1908	1908	1908	0
538	20250423	114000	69164116	1908	1908	1908	1908	1
539	20250423	113900	69162208	1897	1897	1897	1897	200
540	20250423	113800	68782808	1897	1897	1897	1897	0
541	20250423	113700	68782808	1897	1897	1897	1897	8
542	20250423	113600	68767632	1909	1909	1909	1909	0
543	20250423	113500	68767632	1909	1909	1909	1909	0
544	20250423	113400	68767632	1909	1909	1909	1909	0
545	20250423	113300	68767632	1909	1909	1909	1909	0
546	20250423	113200	68767632	1909	1909	1909	1909	0
547	20250423	113100	68767632	1909	1909	1909	1909	0
548	20250423	113000	68767632	1909	1909	1909	1909	0
549	20250423	112900	68767632	1909	1909	1909	1909	0
550	20250423	112800	68767632	1909	1909	1909	1909	0
551	20250423	112700	68767632	1909	1908	1909	1908	100
552	20250423	112600	68576782	1909	1909	1909	1909	0
553	20250423	112500	68576782	1909	1909	1909	1909	0
554	20250423	112400	68576782	1909	1909	1909	1909	55
555	20250423	112300	68471787	1910	1910	1910	1910	0
556	20250423	112200	68471787	1910	1910	1910	1910	0
557	20250423	112100	68471787	1910	1910	1910	1910	0
558	20250423	112000	68471787	1910	1910	1910	1910	0
559	20250423	111900	68471787	1910	1910	1910	1910	0
560	20250423	111800	68471787	1910	1910	1910	1910	2
561	20250423	111700	68467967	1911	1911	1911	1911	0
562	20250423	111600	68467967	1911	1911	1911	1911	0
563	20250423	111500	68467967	1911	1911	1911	1911	4
564	20250423	111400	68460323	1911	1911	1911	1911	0
565	20250423	111300	68460323	1911	1911	1911	1911	0
566	20250423	111200	68460323	1911	1911	1911	1911	53
567	20250423	111100	68359040	1910	1910	1910	1910	53
568	20250423	111000	68257810	1906	1906	1906	1906	0
569	20250423	110900	68257810	1906	1906	1906	1906	0
570	20250423	110800	68257810	1906	1906	1906	1906	525
571	20250423	110700	67257160	1906	1906	1906	1906	0
572	20250423	110600	67257160	1906	1906	1906	1906	0
573	20250423	110500	67257160	1906	1906	1906	1906	0
574	20250423	110400	67257160	1906	1906	1906	1906	0
575	20250423	110300	67257160	1906	1906	1906	1906	0
576	20250423	110200	67257160	1906	1906	1906	1906	1
577	20250423	110100	67255254	1909	1909	1909	1909	0
578	20250423	110000	67255254	1909	1909	1909	1909	0
579	20250423	105900	67255254	1909	1909	1909	1909	1
580	20250423	105800	67253345	1909	1890	1910	1890	160
581	20250423	105700	66948880	1890	1890	1890	1890	300
582	20250423	105600	66381880	1911	1911	1911	1911	0
583	20250423	105500	66381880	1911	1911	1911	1911	0
584	20250423	105400	66381880	1911	1911	1911	1911	0
585	20250423	105300	66381880	1911	1911	1911	1911	0
586	20250423	105200	66381880	1911	1911	1911	1911	0
587	20250423	105100	66381880	1911	1911	1911	1911	0
588	20250423	105000	66381880	1911	1911	1911	1911	0
589	20250423	104900	66381880	1911	1911	1911	1911	0
590	20250423	104800	66381880	1911	1911	1911	1911	0
591	20250423	104700	66381880	1911	1911	1911	1911	0
592	20250423	104600	66381880	1911	1911	1911	1911	0
593	20250423	104500	66381880	1911	1911	1911	1911	8
594	20250423	104400	66366592	1911	1909	1911	1909	10
595	20250423	104300	66347491	1888	1888	1888	1888	200
596	20250423	104200	65969891	1911	1910	1911	1888	735
597	20250423	104100	64576725	1911	1905	1911	1905	35
598	20250423	104000	64509886	1900	1900	1900	1900	546
599	20250423	103900	63472486	1911	1911	1911	1911	0
600	20250423	103800	63472486	1911	1911	1911	1911	0
601	20250423	103700	63472486	1911	1911	1911	1911	0
602	20250423	103600	63472486	1911	1911	1911	1911	0
603	20250423	103500	63472486	1911	1911	1911	1911	0
604	20250423	103400	63472486	1911	1911	1911	1911	0
605	20250423	103300	63472486	1911	1892	1911	1892	162
606	20250423	103200	63164477	1888	1888	1888	1888	0
607	20250423	103100	63164477	1888	1888	1888	1888	0
608	20250423	103000	63164477	1888	1889	1889	1888	51
609	20250423	102900	63068148	1892	1892	1892	1892	80
610	20250423	102800	62916788	1892	1892	1892	1892	0
611	20250423	102700	62916788	1892	1892	1892	1892	20
612	20250423	102600	62878948	1892	1892	1892	1892	206
613	20250423	102500	62489196	1895	1895	1895	1895	0
614	20250423	102400	62489196	1895	1895	1895	1895	1
615	20250423	102300	62487301	1900	1900	1900	1900	0
616	20250423	102200	62487301	1900	1908	1908	1900	4000
617	20250423	102100	54886056	1913	1913	1913	1913	1
618	20250423	102000	54884143	1913	1913	1913	1913	0
619	20250423	101900	54884143	1913	1913	1913	1913	0
620	20250423	101800	54884143	1913	1913	1913	1913	0
621	20250423	101700	54884143	1913	1911	1913	1911	480
622	20250423	101600	53965976	1913	1913	1913	1913	0
623	20250423	101500	53965976	1913	1913	1913	1913	0
624	20250423	101400	53965976	1913	1913	1913	1913	0
625	20250423	101300	53965976	1913	1913	1913	1913	1
626	20250423	101200	53964063	1914	1914	1914	1914	0
627	20250423	101100	53964063	1914	1914	1914	1914	0
628	20250423	101000	53964063	1914	1914	1914	1914	1
629	20250423	100900	53962149	1900	1910	1910	1900	5000
630	20250423	100800	44434696	1918	1918	1918	1918	0
631	20250423	100700	44434696	1918	1918	1918	1918	100
632	20250423	100600	44242896	1918	1918	1918	1918	0
633	20250423	100500	44242896	1918	1918	1918	1918	64
634	20250423	100400	44120144	1918	1918	1918	1918	0
635	20250423	100300	44120144	1918	1918	1918	1918	0
636	20250423	100200	44120144	1918	1918	1918	1918	0
637	20250423	100100	44120144	1918	1918	1918	1918	0
638	20250423	100000	44120144	1918	1918	1918	1918	1
639	20250423	095900	44118226	1908	1908	1908	1908	39
640	20250423	095800	44043814	1918	1918	1918	1918	2
641	20250423	095700	44039978	1918	1918	1918	1918	2
642	20250423	095600	44036142	1918	1918	1918	1918	107
643	20250423	095500	43830916	1918	1918	1918	1918	70
644	20250423	095400	43696656	1923	1918	1928	1918	241
645	20250423	095300	43234313	1918	1911	1918	1908	1844
646	20250423	095200	39713508	1934	1934	1934	1934	0
647	20250423	095100	39713508	1934	1934	1934	1934	0
648	20250423	095000	39713508	1934	1934	1934	1934	0
649	20250423	094900	39713508	1934	1934	1934	1934	0
650	20250423	094800	39713508	1934	1934	1934	1934	0
651	20250423	094700	39713508	1934	1929	1934	1900	8001
652	20250423	094600	24373518	1934	1934	1934	1934	0
653	20250423	094500	24373518	1934	1934	1934	1934	0
654	20250423	094400	24373518	1934	1934	1934	1934	0
655	20250423	094300	24373518	1934	1934	1934	1934	1
656	20250423	094200	24371584	1935	1935	1935	1935	0
657	20250423	094100	24371584	1935	1935	1935	1935	21
658	20250423	094000	24330949	1924	1924	1924	1924	747
659	20250423	093900	22893721	1924	1924	1924	1924	0
660	20250423	093800	22893721	1924	1912	1924	1912	104
661	20250423	093700	22694753	1912	1915	1915	1910	666
662	20250423	093600	21421745	1924	1910	1924	1910	14
663	20250423	093500	21394865	1910	1910	1910	1910	72
664	20250423	093400	21257345	1901	1901	1901	1901	0
665	20250423	093300	21257345	1901	1901	1901	1901	0
666	20250423	093200	21257345	1901	1901	1901	1901	1
667	20250423	093100	21255444	1901	1901	1901	1901	5
668	20250423	093000	21245939	1889	1876	1889	1876	2461
669	20250423	092900	16598296	1883	1912	1912	1883	1776
670	20250423	092800	13215994	1912	1912	1912	1912	5
671	20250423	092700	13206434	1912	1933	1933	1912	2618
672	20250423	092600	8170727	1925	1925	1925	1925	0
673	20250423	092500	8170727	1925	1938	1938	1925	1036
674	20250423	092400	6173746	1938	1938	1938	1938	479
675	20250423	092300	5245444	1938	1938	1938	1938	0
676	20250423	092200	5245444	1938	1938	1938	1938	0
677	20250423	092100	5245444	1938	1938	1938	1938	91
678	20250423	092000	5069086	1938	1938	1938	1938	0
679	20250423	091900	5069086	1938	1938	1938	1938	0
680	20250423	091800	5069086	1938	1938	1938	1938	34
681	20250423	091700	5003194	1938	1938	1938	1938	0
682	20250423	091600	5003194	1938	1938	1938	1938	1
683	20250423	091500	5001256	1941	1941	1941	1941	0
684	20250423	091400	5001256	1941	1941	1941	1941	0
685	20250423	091300	5001256	1941	1941	1941	1941	0
686	20250423	091200	5001256	1941	1941	1941	1941	0
687	20250423	091100	5001256	1941	1925	1941	1924	301
688	20250423	091000	4422015	1942	1942	1942	1942	2
689	20250423	090900	4418131	1949	1949	1949	1949	0
690	20250423	090800	4418131	1949	1949	1949	1949	0
691	20250423	090700	4418131	1949	1924	1949	1924	235
692	20250423	090600	3960921	1951	1924	1951	1912	1001
693	20250423	090500	2045987	1958	1913	1958	1913	895
694	20250423	090400	321809	1927	1927	1927	1927	0
695	20250423	090300	321809	1927	1927	1927	1927	0
696	20250423	090200	321809	1927	1927	1927	1927	0
697	20250423	090100	321809	1927	1927	1927	1927	0
698	20250423	090000	321809	1927	1927	1927	1927	167