KissMeData/183490/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	203200	684025402	1867	1867	1867	1867	1228
3	20240425	203100	684025402	1867	1867	1867	1867	0
4	20240425	203000	684025402	1867	1867	1867	1867	0
5	20240425	202900	684025402	1867	1867	1867	1867	0
6	20240425	202800	684025402	1867	1867	1867	1867	0
7	20240425	202700	684025402	1867	1867	1867	1867	0
8	20240425	202600	684025402	1867	1867	1867	1867	0
9	20240425	202500	684025402	1867	1867	1867	1867	0
10	20240425	202400	684025402	1867	1867	1867	1867	0
11	20240425	202300	684025402	1867	1867	1867	1867	0
12	20240425	202200	684025402	1867	1867	1867	1867	0
13	20240425	202100	684025402	1867	1867	1867	1867	0
14	20240425	202000	684025402	1867	1867	1867	1867	0
15	20240425	201900	684025402	1867	1867	1867	1867	0
16	20240425	201800	684025402	1867	1867	1867	1867	0
17	20240425	201700	684025402	1867	1867	1867	1867	0
18	20240425	201600	684025402	1867	1867	1867	1867	0
19	20240425	201500	684025402	1867	1867	1867	1867	0
20	20240425	201400	684025402	1867	1867	1867	1867	0
21	20240425	201300	684025402	1867	1867	1867	1867	0
22	20240425	201200	684025402	1867	1867	1867	1867	0
23	20240425	201100	684025402	1867	1867	1867	1867	0
24	20240425	201000	684025402	1867	1867	1867	1867	0
25	20240425	200900	684025402	1867	1867	1867	1867	0
26	20240425	200800	684025402	1867	1867	1867	1867	0
27	20240425	200700	684025402	1867	1867	1867	1867	0
28	20240425	200600	684025402	1867	1867	1867	1867	0
29	20240425	200500	684025402	1867	1867	1867	1867	0
30	20240425	200400	684025402	1867	1867	1867	1867	0
31	20240425	200300	684025402	1867	1867	1867	1867	0
32	20240425	200200	684025402	1867	1867	1867	1867	1228
33	20240425	200100	684025402	1867	1867	1867	1867	0
34	20240425	200000	684025402	1867	1867	1867	1867	0
35	20240425	195900	684025402	1867	1867	1867	1867	0
36	20240425	195800	684025402	1867	1867	1867	1867	0
37	20240425	195700	684025402	1867	1867	1867	1867	0
38	20240425	195600	684025402	1867	1867	1867	1867	0
39	20240425	195500	684025402	1867	1867	1867	1867	0
40	20240425	195400	684025402	1867	1867	1867	1867	0
41	20240425	195300	684025402	1867	1867	1867	1867	0
42	20240425	195200	684025402	1867	1867	1867	1867	0
43	20240425	195100	684025402	1867	1867	1867	1867	0
44	20240425	195000	684025402	1867	1867	1867	1867	0
45	20240425	194900	684025402	1867	1867	1867	1867	0
46	20240425	194800	684025402	1867	1867	1867	1867	0
47	20240425	194700	684025402	1867	1867	1867	1867	0
48	20240425	194600	684025402	1867	1867	1867	1867	0
49	20240425	194500	684025402	1867	1867	1867	1867	0
50	20240425	194400	684025402	1867	1867	1867	1867	0
51	20240425	194300	684025402	1867	1867	1867	1867	0
52	20240425	194200	684025402	1867	1867	1867	1867	0
53	20240425	194100	684025402	1867	1867	1867	1867	0
54	20240425	194000	684025402	1867	1867	1867	1867	0
55	20240425	193900	684025402	1867	1867	1867	1867	0
56	20240425	193800	684025402	1867	1867	1867	1867	0
57	20240425	193700	684025402	1867	1867	1867	1867	0
58	20240425	193600	684025402	1867	1867	1867	1867	0
59	20240425	193500	684025402	1867	1867	1867	1867	0
60	20240425	193400	684025402	1867	1867	1867	1867	0
61	20240425	193300	684025402	1867	1867	1867	1867	0
62	20240425	193200	684025402	1867	1867	1867	1867	1228
63	20240425	193100	684025402	1867	1867	1867	1867	0
64	20240425	193000	684025402	1867	1867	1867	1867	0
65	20240425	192900	684025402	1867	1867	1867	1867	0
66	20240425	192800	684025402	1867	1867	1867	1867	0
67	20240425	192700	684025402	1867	1867	1867	1867	0
68	20240425	192600	684025402	1867	1867	1867	1867	0
69	20240425	192500	684025402	1867	1867	1867	1867	0
70	20240425	192400	684025402	1867	1867	1867	1867	0
71	20240425	192300	684025402	1867	1867	1867	1867	0
72	20240425	192200	684025402	1867	1867	1867	1867	0
73	20240425	192100	684025402	1867	1867	1867	1867	0
74	20240425	192000	684025402	1867	1867	1867	1867	0
75	20240425	191900	684025402	1867	1867	1867	1867	0
76	20240425	191800	684025402	1867	1867	1867	1867	0
77	20240425	191700	684025402	1867	1867	1867	1867	0
78	20240425	191600	684025402	1867	1867	1867	1867	0
79	20240425	191500	684025402	1867	1867	1867	1867	0
80	20240425	191400	684025402	1867	1867	1867	1867	0
81	20240425	191300	684025402	1867	1867	1867	1867	0
82	20240425	191200	684025402	1867	1867	1867	1867	0
83	20240425	191100	684025402	1867	1867	1867	1867	0
84	20240425	191000	684025402	1867	1867	1867	1867	0
85	20240425	190900	684025402	1867	1867	1867	1867	0
86	20240425	190800	684025402	1867	1867	1867	1867	0
87	20240425	190700	684025402	1867	1867	1867	1867	0
88	20240425	190600	684025402	1867	1867	1867	1867	0
89	20240425	190500	684025402	1867	1867	1867	1867	0
90	20240425	190400	684025402	1867	1867	1867	1867	0
91	20240425	190300	684025402	1867	1867	1867	1867	0
92	20240425	190200	684025402	1867	1867	1867	1867	1228
93	20240425	190100	684025402	1867	1867	1867	1867	0
94	20240425	190000	684025402	1867	1867	1867	1867	0
95	20240425	185900	684025402	1867	1867	1867	1867	0
96	20240425	185800	684025402	1867	1867	1867	1867	0
97	20240425	185700	684025402	1867	1867	1867	1867	0
98	20240425	185600	684025402	1867	1867	1867	1867	0
99	20240425	185500	684025402	1867	1867	1867	1867	0
100	20240425	185400	684025402	1867	1867	1867	1867	0
101	20240425	185300	684025402	1867	1867	1867	1867	0
102	20240425	185200	684025402	1867	1867	1867	1867	0
103	20240425	185100	684025402	1867	1867	1867	1867	0
104	20240425	185000	684025402	1867	1867	1867	1867	0
105	20240425	184900	684025402	1867	1867	1867	1867	0
106	20240425	184800	684025402	1867	1867	1867	1867	0
107	20240425	184700	684025402	1867	1867	1867	1867	0
108	20240425	184600	684025402	1867	1867	1867	1867	0
109	20240425	184500	684025402	1867	1867	1867	1867	0
110	20240425	184400	684025402	1867	1867	1867	1867	0
111	20240425	184300	684025402	1867	1867	1867	1867	0
112	20240425	184200	684025402	1867	1867	1867	1867	0
113	20240425	184100	684025402	1867	1867	1867	1867	0
114	20240425	184000	684025402	1867	1867	1867	1867	0
115	20240425	183900	684025402	1867	1867	1867	1867	0
116	20240425	183800	684025402	1867	1867	1867	1867	0
117	20240425	183700	684025402	1867	1867	1867	1867	0
118	20240425	183600	684025402	1867	1867	1867	1867	0
119	20240425	183500	684025402	1867	1867	1867	1867	0
120	20240425	183400	684025402	1867	1867	1867	1867	0
121	20240425	183300	684025402	1867	1867	1867	1867	0
122	20240425	183200	684025402	1867	1867	1867	1867	1228
123	20240425	183100	684025402	1867	1867	1867	1867	0
124	20240425	183000	684025402	1867	1867	1867	1867	0
125	20240425	182900	684025402	1867	1867	1867	1867	0
126	20240425	182800	684025402	1867	1867	1867	1867	0
127	20240425	182700	684025402	1867	1867	1867	1867	0
128	20240425	182600	684025402	1867	1867	1867	1867	0
129	20240425	182500	684025402	1867	1867	1867	1867	0
130	20240425	182400	684025402	1867	1867	1867	1867	0
131	20240425	182300	684025402	1867	1867	1867	1867	0
132	20240425	182200	684025402	1867	1867	1867	1867	0
133	20240425	182100	684025402	1867	1867	1867	1867	0
134	20240425	182000	684025402	1867	1867	1867	1867	0
135	20240425	181900	684025402	1867	1867	1867	1867	0
136	20240425	181800	684025402	1867	1867	1867	1867	0
137	20240425	181700	684025402	1867	1867	1867	1867	0
138	20240425	181600	684025402	1867	1867	1867	1867	0
139	20240425	181500	684025402	1867	1867	1867	1867	0
140	20240425	181400	684025402	1867	1867	1867	1867	0
141	20240425	181300	684025402	1867	1867	1867	1867	0
142	20240425	181200	684025402	1867	1867	1867	1867	0
143	20240425	181100	684025402	1867	1867	1867	1867	0
144	20240425	181000	684025402	1867	1867	1867	1867	0
145	20240425	180900	684025402	1867	1867	1867	1867	0
146	20240425	180800	684025402	1867	1867	1867	1867	0
147	20240425	180700	684025402	1867	1867	1867	1867	0
148	20240425	180600	684025402	1867	1867	1867	1867	0
149	20240425	180500	684025402	1867	1867	1867	1867	0
150	20240425	180400	684025402	1867	1867	1867	1867	0
151	20240425	180300	684025402	1867	1867	1867	1867	0
152	20240425	180200	684025402	1867	1867	1867	1867	1228
153	20240425	180100	684025402	1867	1867	1867	1867	0
154	20240425	180000	684025402	1867	1867	1867	1867	0
155	20240425	175900	684025402	1867	1867	1867	1867	0
156	20240425	175800	684025402	1867	1867	1867	1867	0
157	20240425	175700	684025402	1867	1867	1867	1867	0
158	20240425	175600	684025402	1867	1867	1867	1867	0
159	20240425	175500	684025402	1867	1867	1867	1867	0
160	20240425	175400	684025402	1867	1867	1867	1867	0
161	20240425	175300	684025402	1867	1867	1867	1867	0
162	20240425	175200	684025402	1867	1867	1867	1867	0
163	20240425	175100	684025402	1867	1867	1867	1867	0
164	20240425	175000	684025402	1867	1867	1867	1867	0
165	20240425	174900	684025402	1867	1867	1867	1867	0
166	20240425	174800	684025402	1867	1867	1867	1867	0
167	20240425	174700	684025402	1867	1867	1867	1867	0
168	20240425	174600	684025402	1867	1867	1867	1867	0
169	20240425	174500	684025402	1867	1867	1867	1867	0
170	20240425	174400	684025402	1867	1867	1867	1867	0
171	20240425	174300	684025402	1867	1867	1867	1867	0
172	20240425	174200	684025402	1867	1867	1867	1867	0
173	20240425	174100	684025402	1867	1867	1867	1867	0
174	20240425	174000	684025402	1867	1867	1867	1867	0
175	20240425	173900	684025402	1867	1867	1867	1867	0
176	20240425	173800	684025402	1867	1867	1867	1867	0
177	20240425	173700	684025402	1867	1867	1867	1867	0
178	20240425	173600	684025402	1867	1867	1867	1867	0
179	20240425	173500	684025402	1867	1867	1867	1867	0
180	20240425	173400	684025402	1867	1867	1867	1867	0
181	20240425	173300	684025402	1867	1867	1867	1867	0
182	20240425	173200	684025402	1867	1867	1867	1867	1228
183	20240425	173100	684025402	1867	1867	1867	1867	0
184	20240425	173000	684025402	1867	1867	1867	1867	0
185	20240425	172900	684025402	1867	1867	1867	1867	0
186	20240425	172800	684025402	1867	1867	1867	1867	0
187	20240425	172700	684025402	1867	1867	1867	1867	0
188	20240425	172600	684025402	1867	1867	1867	1867	0
189	20240425	172500	684025402	1867	1867	1867	1867	0
190	20240425	172400	684025402	1867	1867	1867	1867	0
191	20240425	172300	684025402	1867	1867	1867	1867	0
192	20240425	172200	684025402	1867	1867	1867	1867	0
193	20240425	172100	684025402	1867	1867	1867	1867	0
194	20240425	172000	684025402	1867	1867	1867	1867	0
195	20240425	171900	684025402	1867	1867	1867	1867	0
196	20240425	171800	684025402	1867	1867	1867	1867	0
197	20240425	171700	684025402	1867	1867	1867	1867	0
198	20240425	171600	684025402	1867	1867	1867	1867	0
199	20240425	171500	684025402	1867	1867	1867	1867	0
200	20240425	171400	684025402	1867	1867	1867	1867	0
201	20240425	171300	684025402	1867	1867	1867	1867	0
202	20240425	171200	684025402	1867	1867	1867	1867	0
203	20240425	171100	684025402	1867	1867	1867	1867	0
204	20240425	171000	684025402	1867	1867	1867	1867	0
205	20240425	170900	684025402	1867	1867	1867	1867	0
206	20240425	170800	684025402	1867	1867	1867	1867	0
207	20240425	170700	684025402	1867	1867	1867	1867	0
208	20240425	170600	684025402	1867	1867	1867	1867	0
209	20240425	170500	684025402	1867	1867	1867	1867	0
210	20240425	170400	684025402	1867	1867	1867	1867	0
211	20240425	170300	684025402	1867	1867	1867	1867	0
212	20240425	170200	684025402	1867	1867	1867	1867	1228
213	20240425	170100	684025402	1867	1867	1867	1867	0
214	20240425	170000	684025402	1867	1867	1867	1867	0
215	20240425	165900	684025402	1867	1867	1867	1867	0
216	20240425	165800	684025402	1867	1867	1867	1867	0
217	20240425	165700	684025402	1867	1867	1867	1867	0
218	20240425	165600	684025402	1867	1867	1867	1867	0
219	20240425	165500	684025402	1867	1867	1867	1867	0
220	20240425	165400	684025402	1867	1867	1867	1867	0
221	20240425	165300	684025402	1867	1867	1867	1867	0
222	20240425	165200	684025402	1867	1867	1867	1867	0
223	20240425	165100	684025402	1867	1867	1867	1867	0
224	20240425	165000	684025402	1867	1867	1867	1867	0
225	20240425	164900	684025402	1867	1867	1867	1867	0
226	20240425	164800	684025402	1867	1867	1867	1867	0
227	20240425	164700	684025402	1867	1867	1867	1867	0
228	20240425	164600	684025402	1867	1867	1867	1867	0
229	20240425	164500	684025402	1867	1867	1867	1867	0
230	20240425	164400	684025402	1867	1867	1867	1867	0
231	20240425	164300	684025402	1867	1867	1867	1867	0
232	20240425	164200	684025402	1867	1867	1867	1867	0
233	20240425	164100	684025402	1867	1867	1867	1867	0
234	20240425	164000	684025402	1867	1867	1867	1867	0
235	20240425	163900	684025402	1867	1867	1867	1867	0
236	20240425	163800	684025402	1867	1867	1867	1867	0
237	20240425	163700	684025402	1867	1867	1867	1867	0
238	20240425	163600	684025402	1867	1867	1867	1867	0
239	20240425	163500	684025402	1867	1867	1867	1867	0
240	20240425	163400	684025402	1867	1867	1867	1867	0
241	20240425	163300	684025402	1867	1867	1867	1867	0
242	20240425	163200	684025402	1867	1867	1867	1867	1228
243	20240425	163100	684025402	1867	1867	1867	1867	0
244	20240425	163000	684025402	1867	1867	1867	1867	0
245	20240425	162900	684025402	1867	1867	1867	1867	0
246	20240425	162800	684025402	1867	1867	1867	1867	0
247	20240425	162700	684025402	1867	1867	1867	1867	0
248	20240425	162600	684025402	1867	1867	1867	1867	0
249	20240425	162500	684025402	1867	1867	1867	1867	0
250	20240425	162400	684025402	1867	1867	1867	1867	0
251	20240425	162300	684025402	1867	1867	1867	1867	0
252	20240425	162200	684025402	1867	1867	1867	1867	0
253	20240425	162100	684025402	1867	1867	1867	1867	0
254	20240425	162000	684025402	1867	1867	1867	1867	0
255	20240425	161900	684025402	1867	1867	1867	1867	0
256	20240425	161800	684025402	1867	1867	1867	1867	0
257	20240425	161700	684025402	1867	1867	1867	1867	0
258	20240425	161600	684025402	1867	1867	1867	1867	0
259	20240425	161500	684025402	1867	1867	1867	1867	0
260	20240425	161400	684025402	1867	1867	1867	1867	0
261	20240425	161300	684025402	1867	1867	1867	1867	0
262	20240425	161200	684025402	1867	1867	1867	1867	0
263	20240425	161100	684025402	1867	1867	1867	1867	0
264	20240425	161000	684025402	1867	1867	1867	1867	0
265	20240425	160900	684025402	1867	1867	1867	1867	0
266	20240425	160800	684025402	1867	1867	1867	1867	0
267	20240425	160700	684025402	1867	1867	1867	1867	0
268	20240425	160600	684025402	1867	1867	1867	1867	0
269	20240425	160500	684025402	1867	1867	1867	1867	0
270	20240425	160400	684025402	1867	1867	1867	1867	0
271	20240425	160300	684025402	1867	1867	1867	1867	0
272	20240425	160200	684025402	1867	1867	1867	1867	1228
273	20240425	160100	684025402	1867	1867	1867	1867	0
274	20240425	160000	684025402	1867	1867	1867	1867	0
275	20240425	155900	684025402	1867	1867	1867	1867	0
276	20240425	155800	684025402	1867	1867	1867	1867	0
277	20240425	155700	684025402	1867	1867	1867	1867	0
278	20240425	155600	684025402	1867	1867	1867	1867	0
279	20240425	155500	684025402	1867	1867	1867	1867	0
280	20240425	155400	684025402	1867	1867	1867	1867	0
281	20240425	155300	684025402	1867	1867	1867	1867	0
282	20240425	155200	684025402	1867	1867	1867	1867	0
283	20240425	155100	684025402	1867	1867	1867	1867	0
284	20240425	155000	684025402	1867	1867	1867	1867	0
285	20240425	154900	684025402	1867	1867	1867	1867	0
286	20240425	154800	684025402	1867	1867	1867	1867	0
287	20240425	154700	684025402	1867	1867	1867	1867	0
288	20240425	154600	684025402	1867	1867	1867	1867	0
289	20240425	154500	684025402	1867	1867	1867	1867	0
290	20240425	154400	684025402	1867	1867	1867	1867	0
291	20240425	154300	684025402	1867	1867	1867	1867	0
292	20240425	154200	684025402	1867	1867	1867	1867	0
293	20240425	154100	684025402	1867	1867	1867	1867	0
294	20240425	154000	684025402	1867	1867	1867	1867	0
295	20240425	153900	684025402	1867	1867	1867	1867	0
296	20240425	153800	684025402	1867	1867	1867	1867	0
297	20240425	153700	684025402	1867	1867	1867	1867	0
298	20240425	153600	684025402	1867	1867	1867	1867	0
299	20240425	153500	684025402	1867	1867	1867	1867	0
300	20240425	153400	684025402	1867	1867	1867	1867	0
301	20240425	153300	684025402	1867	1867	1867	1867	0
302	20240425	153200	684025402	1867	1867	1867	1867	1228
303	20240425	153100	684025402	1867	1867	1867	1867	0
304	20240425	153000	684025402	1867	1867	1867	1867	1228
305	20240425	152900	681732726	1869	1869	1869	1869	0
306	20240425	152800	681732726	1869	1869	1869	1869	0
307	20240425	152700	681732726	1869	1869	1869	1869	0
308	20240425	152600	681732726	1869	1869	1869	1869	0
309	20240425	152500	681732726	1869	1869	1869	1869	0
310	20240425	152400	681732726	1869	1869	1869	1869	0
311	20240425	152300	681732726	1869	1869	1869	1869	0
312	20240425	152200	681732726	1869	1869	1869	1869	0
313	20240425	152100	681732726	1869	1869	1869	1869	0
314	20240425	152000	681732726	1869	1869	1869	1869	0
315	20240425	151900	681732726	1869	1869	1869	1858	345
316	20240425	151800	681091452	1867	1869	1869	1858	2221
317	20240425	151700	676961223	1869	1869	1869	1869	1270
318	20240425	151600	674587593	1869	1869	1869	1869	36
319	20240425	151500	674520309	1869	1869	1869	1869	0
320	20240425	151400	674520309	1869	1869	1869	1869	84
321	20240425	151300	674363313	1869	1869	1869	1869	0
322	20240425	151200	674363313	1869	1863	1869	1860	2023
323	20240425	151100	670599739	1863	1863	1863	1863	0
324	20240425	151000	670599739	1863	1871	1872	1863	3083
325	20240425	150900	664844985	1875	1871	1875	1871	12
326	20240425	150800	664822525	1871	1871	1871	1871	920
327	20240425	150700	663101205	1871	1873	1876	1871	2402
328	20240425	150600	658605639	1874	1874	1874	1874	466
329	20240425	150500	657732355	1876	1875	1876	1875	698
330	20240425	150400	656423604	1875	1875	1875	1875	1
331	20240425	150300	656421729	1876	1876	1876	1876	0
332	20240425	150200	656421729	1876	1877	1877	1876	13
333	20240425	150100	656397330	1873	1873	1873	1873	0
334	20240425	150000	656397330	1873	1877	1877	1873	538
335	20240425	145900	655389256	1877	1877	1877	1877	1
336	20240425	145800	655387379	1877	1877	1877	1877	7
337	20240425	145700	655374240	1877	1877	1877	1877	1
338	20240425	145600	655372363	1872	1877	1877	1872	1029
339	20240425	145500	653445930	1877	1877	1877	1877	1
340	20240425	145400	653444053	1872	1877	1877	1872	16642
341	20240425	145300	622248027	1878	1878	1878	1878	0
342	20240425	145200	622248027	1878	1878	1878	1878	4
343	20240425	145100	622240515	1878	1878	1878	1878	55
344	20240425	145000	622137225	1878	1875	1878	1875	146
345	20240425	144900	621863397	1878	1878	1878	1878	2
346	20240425	144800	621859641	1878	1878	1878	1878	8
347	20240425	144700	621844617	1878	1878	1878	1878	365
348	20240425	144600	621159147	1878	1878	1878	1878	245
349	20240425	144500	620699037	1878	1878	1878	1878	1
350	20240425	144400	620697159	1879	1879	1879	1879	20
351	20240425	144300	620659579	1879	1879	1879	1879	0
352	20240425	144200	620659579	1879	1879	1879	1879	2
353	20240425	144100	620655821	1879	1879	1879	1879	0
354	20240425	144000	620655821	1879	1879	1879	1879	0
355	20240425	143900	620655821	1879	1875	1879	1875	3
356	20240425	143800	620650188	1879	1879	1879	1879	9
357	20240425	143700	620633277	1879	1879	1879	1879	1
358	20240425	143600	620631398	1879	1879	1879	1879	1
359	20240425	143500	620629519	1879	1879	1879	1879	6
360	20240425	143400	620618245	1879	1879	1879	1879	24
361	20240425	143300	620573149	1879	1878	1879	1878	2400
362	20240425	143200	616063577	1878	1879	1879	1878	2303
363	20240425	143100	611738540	1880	1879	1880	1875	656
364	20240425	143000	610505366	1880	1880	1880	1880	0
365	20240425	142900	610505366	1880	1880	1880	1880	617
366	20240425	142800	609345406	1880	1880	1880	1880	200
367	20240425	142700	608969406	1879	1879	1879	1879	1000
368	20240425	142600	607090406	1880	1879	1880	1879	1000
369	20240425	142500	605210806	1880	1880	1880	1880	1001
370	20240425	142400	603328926	1880	1879	1880	1878	1255
371	20240425	142300	600971762	1879	1879	1879	1878	2087
372	20240425	142200	597051489	1878	1878	1879	1878	1301
373	20240425	142100	594608209	1874	1874	1874	1874	1
374	20240425	142000	594606335	1874	1877	1877	1874	1237
375	20240425	141900	592288047	1875	1876	1878	1875	8708
376	20240425	141800	575956537	1879	1877	1879	1877	2
377	20240425	141700	575952781	1876	1875	1879	1874	10245
378	20240425	141600	556739396	1877	1880	1880	1877	1701
379	20240425	141500	553546616	1880	1880	1880	1876	5432
380	20240425	141400	543350456	1880	1880	1880	1880	24
381	20240425	141300	543305336	1872	1872	1872	1872	1
382	20240425	141200	543303464	1880	1881	1881	1880	3
383	20240425	141100	543297823	1881	1881	1881	1881	1
384	20240425	141000	543295942	1882	1878	1884	1877	20002
385	20240425	140900	505692565	1878	1872	1879	1872	1986
386	20240425	140800	501974754	1873	1875	1875	1873	10681
387	20240425	140700	481958886	1874	1870	1879	1869	6031
388	20240425	140600	470681837	1864	1870	1871	1864	13455
389	20240425	140500	445544927	1870	1877	1879	1870	26617
390	20240425	140400	395728963	1879	1879	1879	1879	20
391	20240425	140300	395691383	1880	1880	1880	1880	0
392	20240425	140200	395691383	1880	1880	1880	1880	1504
393	20240425	140100	392863863	1880	1880	1880	1880	508
394	20240425	140000	391908823	1880	1880	1880	1880	4
395	20240425	135900	391901303	1880	1877	1880	1877	17697
396	20240425	135800	358680877	1875	1873	1876	1873	12365
397	20240425	135700	335488832	1874	1874	1874	1874	1
398	20240425	135600	335486958	1874	1874	1874	1874	1
399	20240425	135500	335485084	1874	1874	1874	1874	0
400	20240425	135400	335485084	1874	1874	1874	1873	919
401	20240425	135300	333763770	1873	1874	1874	1873	1522
402	20240425	135200	330912552	1874	1875	1875	1874	3
403	20240425	135100	330906929	1875	1874	1875	1874	183
404	20240425	135000	330563814	1875	1875	1875	1875	1327
405	20240425	134900	328075689	1876	1874	1876	1874	2427
406	20240425	134800	323526589	1874	1874	1874	1874	25
407	20240425	134700	323479739	1876	1876	1876	1876	0
408	20240425	134600	323479739	1876	1864	1876	1864	22594
409	20240425	134500	281291596	1864	1864	1864	1864	1
410	20240425	134400	281289732	1864	1861	1865	1861	122
411	20240425	134300	281062622	1865	1864	1865	1864	323
412	20240425	134200	280460540	1864	1865	1865	1864	6
413	20240425	134100	280449353	1865	1864	1865	1864	139
414	20240425	134000	280190247	1864	1860	1864	1860	10877
415	20240425	133900	259953462	1860	1860	1860	1860	101
416	20240425	133800	259765602	1860	1859	1860	1859	51
417	20240425	133700	259670792	1859	1860	1860	1859	21
418	20240425	133600	259631752	1858	1860	1860	1858	2
419	20240425	133500	259628034	1860	1860	1860	1858	640
420	20240425	133400	258438055	1859	1859	1859	1859	0
421	20240425	133300	258438055	1859	1855	1859	1855	1858
422	20240425	133200	254985265	1855	1855	1855	1855	2
423	20240425	133100	254981555	1855	1855	1855	1855	0
424	20240425	133000	254981555	1855	1855	1855	1855	0
425	20240425	132900	254981555	1855	1855	1855	1855	290
426	20240425	132800	254443605	1855	1855	1855	1855	236
427	20240425	132700	254005825	1855	1855	1855	1852	12
428	20240425	132600	253983568	1854	1853	1854	1852	1496
429	20240425	132500	251210053	1853	1853	1853	1853	1
430	20240425	132400	251208200	1854	1854	1854	1854	22
431	20240425	132300	251167412	1852	1853	1853	1852	900
432	20240425	132200	249499812	1854	1854	1854	1854	3
433	20240425	132100	249494250	1854	1854	1854	1854	0
434	20240425	132000	249494250	1854	1853	1854	1853	159
435	20240425	131900	249199564	1854	1853	1854	1853	686
436	20240425	131800	247927870	1853	1854	1854	1853	107
437	20240425	131700	247729592	1854	1854	1854	1854	1
438	20240425	131600	247727738	1853	1854	1854	1853	101
439	20240425	131500	247540584	1854	1854	1854	1854	1
440	20240425	131400	247538730	1853	1854	1854	1853	22
441	20240425	131300	247497963	1854	1854	1854	1854	0
442	20240425	131200	247497963	1854	1854	1854	1854	4
443	20240425	131100	247490547	1854	1854	1854	1854	1
444	20240425	131000	247488693	1854	1854	1854	1854	0
445	20240425	130900	247488693	1854	1854	1854	1854	211
446	20240425	130800	247097499	1854	1854	1854	1854	9
447	20240425	130700	247080813	1854	1854	1854	1854	0
448	20240425	130600	247080813	1854	1854	1854	1854	1
449	20240425	130500	247078959	1854	1848	1854	1848	13
450	20240425	130400	247054929	1854	1854	1854	1854	22
451	20240425	130300	247014141	1854	1854	1854	1854	0
452	20240425	130200	247014141	1854	1854	1854	1854	93
453	20240425	130100	246841719	1854	1854	1854	1854	0
454	20240425	130000	246841719	1854	1854	1854	1854	0
455	20240425	125900	246841719	1854	1854	1854	1854	3
456	20240425	125800	246836157	1854	1854	1854	1854	8
457	20240425	125700	246821325	1854	1854	1854	1854	2
458	20240425	125600	246817617	1854	1854	1854	1854	640
459	20240425	125500	245631057	1854	1854	1854	1854	2
460	20240425	125400	245627349	1854	1854	1854	1854	21
461	20240425	125300	245588415	1854	1854	1854	1854	0
462	20240425	125200	245588415	1854	1854	1854	1854	4
463	20240425	125100	245580999	1854	1854	1854	1854	0
464	20240425	125000	245580999	1854	1854	1854	1854	0
465	20240425	124900	245580999	1854	1854	1854	1847	102
466	20240425	124800	245392591	1847	1847	1847	1847	65
467	20240425	124700	245272536	1847	1854	1854	1847	42
468	20240425	124600	245194948	1854	1854	1854	1854	1
469	20240425	124500	245193094	1854	1854	1854	1854	1
470	20240425	124400	245191240	1854	1854	1854	1854	261
471	20240425	124300	244707346	1854	1854	1854	1854	0
472	20240425	124200	244707346	1854	1854	1854	1854	4
473	20240425	124100	244699930	1852	1852	1852	1852	500
474	20240425	124000	243773930	1852	1852	1852	1852	1
475	20240425	123900	243772078	1852	1852	1852	1852	12
476	20240425	123800	243749854	1842	1842	1842	1842	19
477	20240425	123700	243714856	1842	1852	1852	1842	18
478	20240425	123600	243681590	1851	1852	1852	1851	3
479	20240425	123500	243676035	1852	1852	1852	1852	1
480	20240425	123400	243674183	1852	1842	1852	1842	422
481	20240425	123300	242896639	1842	1852	1852	1842	201
482	20240425	123200	242525387	1852	1852	1852	1852	203
483	20240425	123100	242149431	1852	1852	1852	1852	0
484	20240425	123000	242149431	1852	1852	1852	1852	0
485	20240425	122900	242149431	1852	1852	1852	1852	102
486	20240425	122800	241960527	1852	1852	1852	1852	7
487	20240425	122700	241947563	1852	1852	1852	1852	0
488	20240425	122600	241947563	1852	1852	1852	1852	0
489	20240425	122500	241947563	1852	1852	1852	1852	0
490	20240425	122400	241947563	1852	1852	1852	1852	1017
491	20240425	122300	240064079	1853	1853	1853	1853	2000
492	20240425	122200	236358079	1853	1853	1853	1853	210
493	20240425	122100	235968949	1853	1853	1853	1853	0
494	20240425	122000	235968949	1853	1852	1853	1852	531
495	20240425	121900	234985527	1852	1840	1852	1840	30
496	20240425	121800	234930315	1852	1851	1852	1851	608
497	20240425	121700	233804434	1852	1852	1852	1852	1
498	20240425	121600	233802582	1847	1851	1851	1847	108
499	20240425	121500	233602702	1851	1851	1851	1851	102
500	20240425	121400	233413900	1851	1851	1852	1851	39
501	20240425	121300	233341710	1849	1849	1849	1849	8
502	20240425	121200	233326918	1849	1849	1849	1849	11
503	20240425	121100	233306579	1851	1851	1851	1851	0
504	20240425	121000	233306579	1851	1851	1851	1851	0
505	20240425	120900	233306579	1851	1840	1851	1840	450
506	20240425	120800	232478557	1840	1845	1845	1840	2224
507	20240425	120700	228385488	1845	1845	1845	1845	0
508	20240425	120600	228385488	1845	1845	1845	1845	178
509	20240425	120500	228057078	1854	1854	1854	1854	1
510	20240425	120400	228055224	1854	1854	1854	1854	21
511	20240425	120300	228016290	1854	1854	1854	1854	0
512	20240425	120200	228016290	1854	1846	1854	1846	368
513	20240425	120100	227336946	1845	1845	1845	1845	0
514	20240425	120000	227336946	1845	1846	1846	1845	1284
515	20240425	115900	224967822	1853	1853	1853	1853	2
516	20240425	115800	224964116	1853	1853	1853	1853	8
517	20240425	115700	224949292	1853	1853	1853	1853	1
518	20240425	115600	224947439	1847	1854	1854	1847	465
519	20240425	115500	224088570	1854	1854	1854	1854	0
520	20240425	115400	224088570	1854	1854	1854	1854	22
521	20240425	115300	224047782	1847	1848	1848	1847	334
522	20240425	115200	223430714	1854	1849	1854	1849	237
523	20240425	115100	222992491	1854	1854	1854	1854	0
524	20240425	115000	222992491	1854	1854	1854	1854	0
525	20240425	114900	222992491	1854	1854	1854	1854	2
526	20240425	114800	222988783	1854	1854	1854	1854	7
527	20240425	114700	222975805	1854	1854	1854	1854	1
528	20240425	114600	222973951	1854	1854	1854	1848	181
529	20240425	114500	222639397	1854	1854	1854	1854	11
530	20240425	114400	222619003	1854	1854	1854	1854	32
531	20240425	114300	222559675	1852	1852	1852	1852	1571
532	20240425	114200	219650183	1852	1852	1852	1852	3
533	20240425	114100	219644627	1852	1852	1852	1852	0
534	20240425	114000	219644627	1852	1852	1852	1852	1
535	20240425	113900	219642775	1852	1852	1852	1852	1
536	20240425	113800	219640923	1852	1852	1852	1852	6
537	20240425	113700	219629811	1852	1850	1852	1850	501
538	20240425	113600	218702959	1852	1852	1852	1852	0
539	20240425	113500	218702959	1852	1852	1852	1852	2
540	20240425	113400	218699255	1852	1852	1852	1852	42
541	20240425	113300	218621471	1852	1852	1852	1852	0
542	20240425	113200	218621471	1852	1852	1852	1852	4
543	20240425	113100	218614063	1846	1846	1846	1846	395
544	20240425	113000	217884893	1853	1853	1853	1853	0
545	20240425	112900	217884893	1853	1853	1853	1853	2
546	20240425	112800	217881187	1853	1844	1853	1844	1001
547	20240425	112700	216035334	1840	1840	1840	1840	286
548	20240425	112600	215509094	1840	1838	1840	1838	556
549	20240425	112500	214487064	1837	1837	1837	1837	230
550	20240425	112400	214064554	1835	1835	1835	1835	400
551	20240425	112300	213330554	1835	1835	1835	1834	800
552	20240425	112200	211863138	1844	1837	1844	1834	937
553	20240425	112100	210141844	1837	1840	1840	1837	4573
554	20240425	112000	201738354	1844	1843	1844	1839	9703
555	20240425	111900	183878181	1846	1848	1848	1844	5819
556	20240425	111800	173139718	1854	1854	1854	1854	9
557	20240425	111700	173123032	1854	1854	1854	1854	0
558	20240425	111600	173123032	1854	1854	1854	1854	1
559	20240425	111500	173121178	1854	1854	1854	1854	2
560	20240425	111400	173117470	1854	1854	1854	1854	22
561	20240425	111300	173076682	1854	1854	1854	1854	0
562	20240425	111200	173076682	1854	1854	1854	1854	1
563	20240425	111100	173074828	1848	1848	1848	1848	0
564	20240425	111000	173074828	1848	1850	1850	1848	9451
565	20240425	110900	155595963	1850	1853	1853	1850	4526
566	20240425	110800	147216712	1853	1853	1853	1853	0
567	20240425	110700	147216712	1853	1853	1853	1853	0
568	20240425	110600	147216712	1853	1853	1853	1853	0
569	20240425	110500	147216712	1853	1853	1853	1853	0
570	20240425	110400	147216712	1853	1853	1853	1853	0
571	20240425	110300	147216712	1853	1853	1853	1853	22
572	20240425	110200	147175946	1853	1854	1854	1853	101
573	20240425	110100	146988693	1853	1854	1854	1853	3336
574	20240425	110000	140806243	1859	1859	1859	1859	0
575	20240425	105900	140806243	1859	1859	1859	1859	0
576	20240425	105800	140806243	1859	1859	1859	1859	13
577	20240425	105700	140782076	1859	1859	1859	1859	0
578	20240425	105600	140782076	1859	1859	1859	1859	73
579	20240425	105500	140646369	1859	1859	1859	1859	0
580	20240425	105400	140646369	1859	1859	1859	1859	20
581	20240425	105300	140609189	1859	1859	1859	1859	0
582	20240425	105200	140609189	1859	1859	1859	1859	206
583	20240425	105100	140226235	1859	1859	1859	1859	3
584	20240425	105000	140220658	1859	1859	1859	1859	1207
585	20240425	104900	137976845	1859	1859	1859	1859	10
586	20240425	104800	137958255	1854	1854	1854	1854	0
587	20240425	104700	137958255	1854	1854	1854	1854	0
588	20240425	104600	137958255	1854	1854	1854	1854	0
589	20240425	104500	137958255	1854	1854	1854	1854	440
590	20240425	104400	137142495	1854	1859	1859	1854	1087
591	20240425	104300	135127062	1859	1859	1859	1859	0
592	20240425	104200	135127062	1859	1859	1859	1859	91
593	20240425	104100	134957893	1859	1859	1859	1859	93
594	20240425	104000	134785006	1859	1859	1859	1859	0
595	20240425	103900	134785006	1859	1859	1859	1859	0
596	20240425	103800	134785006	1859	1858	1859	1858	227
597	20240425	103700	134363113	1859	1859	1859	1859	1
598	20240425	103600	134361254	1852	1852	1852	1852	0
599	20240425	103500	134361254	1852	1852	1852	1852	0
600	20240425	103400	134361254	1852	1852	1852	1852	60
601	20240425	103300	134250134	1852	1852	1852	1852	0
602	20240425	103200	134250134	1852	1852	1852	1852	0
603	20240425	103100	134250134	1852	1852	1852	1852	142
604	20240425	103000	133987150	1859	1859	1859	1859	0
605	20240425	102900	133987150	1859	1859	1859	1859	0
606	20240425	102800	133987150	1859	1859	1859	1859	10
607	20240425	102700	133968560	1850	1850	1850	1850	45
608	20240425	102600	133885310	1850	1850	1850	1850	200
609	20240425	102500	133515310	1850	1850	1850	1850	0
610	20240425	102400	133515310	1850	1850	1850	1850	210
611	20240425	102300	133126810	1849	1851	1851	1849	5000
612	20240425	102200	123875956	1851	1851	1851	1851	0
613	20240425	102100	123875956	1851	1864	1864	1851	1601
614	20240425	102000	120912287	1851	1851	1851	1851	0
615	20240425	101900	120912287	1851	1852	1852	1851	3161
616	20240425	101800	115059881	1858	1858	1858	1858	124
617	20240425	101700	114829489	1859	1866	1866	1859	7806
618	20240425	101600	100290446	1869	1869	1869	1869	0
619	20240425	101500	100290446	1869	1869	1869	1869	1
620	20240425	101400	100288577	1869	1869	1869	1869	20
621	20240425	101300	100251197	1870	1870	1870	1870	0
622	20240425	101200	100251197	1870	1868	1870	1867	339
623	20240425	101100	99618248	1871	1869	1871	1869	737
624	20240425	101000	98240731	1871	1871	1871	1871	28
625	20240425	100900	98188343	1870	1870	1870	1870	0
626	20240425	100800	98188343	1870	1870	1870	1870	100
627	20240425	100700	98001343	1871	1871	1871	1871	0
628	20240425	100600	98001343	1871	1870	1871	1870	670
629	20240425	100500	96748177	1871	1871	1875	1871	30
630	20240425	100400	96692007	1871	1876	1876	1871	48
631	20240425	100300	96601974	1877	1877	1877	1877	0
632	20240425	100200	96601974	1877	1877	1877	1877	50
633	20240425	100100	96508124	1877	1866	1877	1866	241
634	20240425	100000	96057791	1866	1866	1866	1866	50
635	20240425	095900	95964491	1869	1869	1869	1869	728
636	20240425	095800	94603859	1869	1869	1869	1869	248
637	20240425	095700	94140347	1869	1869	1869	1866	1044
638	20240425	095600	92190737	1877	1877	1877	1877	17
639	20240425	095500	92158828	1877	1877	1877	1877	11
640	20240425	095400	92138181	1877	1876	1877	1876	1021
641	20240425	095300	90222784	1878	1878	1878	1878	1000
642	20240425	095200	88344784	1883	1883	1883	1883	0
643	20240425	095100	88344784	1883	1874	1884	1874	2144
644	20240425	095000	84313381	1873	1870	1873	1870	250
645	20240425	094900	83845491	1863	1870	1870	1863	1000
646	20240425	094800	81978165	1879	1870	1879	1870	11
647	20240425	094700	81957586	1875	1878	1879	1875	1357
648	20240425	094600	79411213	1879	1875	1879	1875	1341
649	20240425	094500	76896041	1870	1870	1870	1870	0
650	20240425	094400	76896041	1870	1869	1870	1869	901
651	20240425	094300	75211371	1869	1869	1869	1869	394
652	20240425	094200	74474985	1869	1869	1869	1869	1300
653	20240425	094100	72045285	1862	1862	1862	1862	50
654	20240425	094000	71952185	1869	1869	1869	1869	1
655	20240425	093900	71950316	1862	1862	1862	1862	0
656	20240425	093800	71950316	1862	1862	1862	1862	5
657	20240425	093700	71941006	1868	1869	1869	1868	312
658	20240425	093600	71358176	1868	1868	1869	1868	1406
659	20240425	093500	68731190	1868	1866	1868	1866	518
660	20240425	093400	67764200	1860	1860	1860	1860	0
661	20240425	093300	67764200	1860	1860	1860	1860	0
662	20240425	093200	67764200	1860	1860	1860	1860	200
663	20240425	093100	67392200	1865	1865	1865	1865	377
664	20240425	093000	66689095	1865	1865	1865	1865	0
665	20240425	092900	66689095	1865	1865	1865	1865	0
666	20240425	092800	66689095	1865	1865	1865	1865	2
667	20240425	092700	66685365	1865	1868	1868	1862	641
668	20240425	092600	65490342	1868	1869	1869	1867	402
669	20240425	092500	64739007	1869	1869	1869	1869	1
670	20240425	092400	64737138	1869	1869	1869	1869	201
671	20240425	092300	64361469	1869	1869	1869	1869	200
672	20240425	092200	63987669	1869	1869	1869	1869	0
673	20240425	092100	63987669	1869	1868	1869	1868	879
674	20240425	092000	62345696	1868	1868	1868	1868	191
675	20240425	091900	61988908	1865	1865	1865	1860	1271
676	20240425	091800	59622743	1860	1860	1860	1860	0
677	20240425	091700	59622743	1860	1861	1861	1860	800
678	20240425	091600	58133975	1861	1864	1865	1861	147
679	20240425	091500	57860055	1858	1858	1858	1858	0
680	20240425	091400	57860055	1858	1858	1858	1858	136
681	20240425	091300	57607367	1858	1848	1858	1848	59
682	20240425	091200	57497835	1846	1846	1846	1846	0
683	20240425	091100	57497835	1846	1848	1848	1846	4314
684	20240425	091000	49530200	1857	1857	1857	1857	0
685	20240425	090900	49530200	1857	1856	1857	1856	328
686	20240425	090800	48921265	1845	1849	1851	1844	3140
687	20240425	090700	43128817	1848	1848	1848	1845	12591
688	20240425	090600	19879416	1848	1850	1850	1848	1000
689	20240425	090500	18030332	1850	1853	1853	1850	1822
690	20240425	090400	14657665	1848	1849	1849	1848	2709
691	20240425	090300	9648892	1859	1859	1859	1859	0
692	20240425	090200	9648892	1859	1859	1859	1859	501
693	20240425	090100	8717533	1859	1869	1870	1859	2884
694	20240425	090000	3346436	1868	1870	1870	1868	1790