KissMeData/299170/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	210700	58609467	1868	1868	1868	1868	2
3	20240425	210600	58609467	1868	1868	1868	1868	0
4	20240425	210500	58609467	1868	1868	1868	1868	0
5	20240425	210400	58609467	1868	1868	1868	1868	0
6	20240425	210300	58609467	1868	1868	1868	1868	0
7	20240425	210200	58609467	1868	1868	1868	1868	0
8	20240425	210100	58609467	1868	1868	1868	1868	0
9	20240425	210000	58609467	1868	1868	1868	1868	0
10	20240425	205900	58609467	1868	1868	1868	1868	0
11	20240425	205800	58609467	1868	1868	1868	1868	0
12	20240425	205700	58609467	1868	1868	1868	1868	0
13	20240425	205600	58609467	1868	1868	1868	1868	0
14	20240425	205500	58609467	1868	1868	1868	1868	0
15	20240425	205400	58609467	1868	1868	1868	1868	0
16	20240425	205300	58609467	1868	1868	1868	1868	0
17	20240425	205200	58609467	1868	1868	1868	1868	0
18	20240425	205100	58609467	1868	1868	1868	1868	0
19	20240425	205000	58609467	1868	1868	1868	1868	0
20	20240425	204900	58609467	1868	1868	1868	1868	0
21	20240425	204800	58609467	1868	1868	1868	1868	0
22	20240425	204700	58609467	1868	1868	1868	1868	0
23	20240425	204600	58609467	1868	1868	1868	1868	0
24	20240425	204500	58609467	1868	1868	1868	1868	0
25	20240425	204400	58609467	1868	1868	1868	1868	0
26	20240425	204300	58609467	1868	1868	1868	1868	0
27	20240425	204200	58609467	1868	1868	1868	1868	0
28	20240425	204100	58609467	1868	1868	1868	1868	0
29	20240425	204000	58609467	1868	1868	1868	1868	0
30	20240425	203900	58609467	1868	1868	1868	1868	0
31	20240425	203800	58609467	1868	1868	1868	1868	0
32	20240425	203700	58609467	1868	1868	1868	1868	2
33	20240425	203600	58609467	1868	1868	1868	1868	0
34	20240425	203500	58609467	1868	1868	1868	1868	0
35	20240425	203400	58609467	1868	1868	1868	1868	0
36	20240425	203300	58609467	1868	1868	1868	1868	0
37	20240425	203200	58609467	1868	1868	1868	1868	0
38	20240425	203100	58609467	1868	1868	1868	1868	0
39	20240425	203000	58609467	1868	1868	1868	1868	0
40	20240425	202900	58609467	1868	1868	1868	1868	0
41	20240425	202800	58609467	1868	1868	1868	1868	0
42	20240425	202700	58609467	1868	1868	1868	1868	0
43	20240425	202600	58609467	1868	1868	1868	1868	0
44	20240425	202500	58609467	1868	1868	1868	1868	0
45	20240425	202400	58609467	1868	1868	1868	1868	0
46	20240425	202300	58609467	1868	1868	1868	1868	0
47	20240425	202200	58609467	1868	1868	1868	1868	0
48	20240425	202100	58609467	1868	1868	1868	1868	0
49	20240425	202000	58609467	1868	1868	1868	1868	0
50	20240425	201900	58609467	1868	1868	1868	1868	0
51	20240425	201800	58609467	1868	1868	1868	1868	0
52	20240425	201700	58609467	1868	1868	1868	1868	0
53	20240425	201600	58609467	1868	1868	1868	1868	0
54	20240425	201500	58609467	1868	1868	1868	1868	0
55	20240425	201400	58609467	1868	1868	1868	1868	0
56	20240425	201300	58609467	1868	1868	1868	1868	0
57	20240425	201200	58609467	1868	1868	1868	1868	0
58	20240425	201100	58609467	1868	1868	1868	1868	0
59	20240425	201000	58609467	1868	1868	1868	1868	0
60	20240425	200900	58609467	1868	1868	1868	1868	0
61	20240425	200800	58609467	1868	1868	1868	1868	0
62	20240425	200700	58609467	1868	1868	1868	1868	2
63	20240425	200600	58609467	1868	1868	1868	1868	0
64	20240425	200500	58609467	1868	1868	1868	1868	0
65	20240425	200400	58609467	1868	1868	1868	1868	0
66	20240425	200300	58609467	1868	1868	1868	1868	0
67	20240425	200200	58609467	1868	1868	1868	1868	0
68	20240425	200100	58609467	1868	1868	1868	1868	0
69	20240425	200000	58609467	1868	1868	1868	1868	0
70	20240425	195900	58609467	1868	1868	1868	1868	0
71	20240425	195800	58609467	1868	1868	1868	1868	0
72	20240425	195700	58609467	1868	1868	1868	1868	0
73	20240425	195600	58609467	1868	1868	1868	1868	0
74	20240425	195500	58609467	1868	1868	1868	1868	0
75	20240425	195400	58609467	1868	1868	1868	1868	0
76	20240425	195300	58609467	1868	1868	1868	1868	0
77	20240425	195200	58609467	1868	1868	1868	1868	0
78	20240425	195100	58609467	1868	1868	1868	1868	0
79	20240425	195000	58609467	1868	1868	1868	1868	0
80	20240425	194900	58609467	1868	1868	1868	1868	0
81	20240425	194800	58609467	1868	1868	1868	1868	0
82	20240425	194700	58609467	1868	1868	1868	1868	0
83	20240425	194600	58609467	1868	1868	1868	1868	0
84	20240425	194500	58609467	1868	1868	1868	1868	0
85	20240425	194400	58609467	1868	1868	1868	1868	0
86	20240425	194300	58609467	1868	1868	1868	1868	0
87	20240425	194200	58609467	1868	1868	1868	1868	0
88	20240425	194100	58609467	1868	1868	1868	1868	0
89	20240425	194000	58609467	1868	1868	1868	1868	0
90	20240425	193900	58609467	1868	1868	1868	1868	0
91	20240425	193800	58609467	1868	1868	1868	1868	0
92	20240425	193700	58609467	1868	1868	1868	1868	2
93	20240425	193600	58609467	1868	1868	1868	1868	0
94	20240425	193500	58609467	1868	1868	1868	1868	0
95	20240425	193400	58609467	1868	1868	1868	1868	0
96	20240425	193300	58609467	1868	1868	1868	1868	0
97	20240425	193200	58609467	1868	1868	1868	1868	0
98	20240425	193100	58609467	1868	1868	1868	1868	0
99	20240425	193000	58609467	1868	1868	1868	1868	0
100	20240425	192900	58609467	1868	1868	1868	1868	0
101	20240425	192800	58609467	1868	1868	1868	1868	0
102	20240425	192700	58609467	1868	1868	1868	1868	0
103	20240425	192600	58609467	1868	1868	1868	1868	0
104	20240425	192500	58609467	1868	1868	1868	1868	0
105	20240425	192400	58609467	1868	1868	1868	1868	0
106	20240425	192300	58609467	1868	1868	1868	1868	0
107	20240425	192200	58609467	1868	1868	1868	1868	0
108	20240425	192100	58609467	1868	1868	1868	1868	0
109	20240425	192000	58609467	1868	1868	1868	1868	0
110	20240425	191900	58609467	1868	1868	1868	1868	0
111	20240425	191800	58609467	1868	1868	1868	1868	0
112	20240425	191700	58609467	1868	1868	1868	1868	0
113	20240425	191600	58609467	1868	1868	1868	1868	0
114	20240425	191500	58609467	1868	1868	1868	1868	0
115	20240425	191400	58609467	1868	1868	1868	1868	0
116	20240425	191300	58609467	1868	1868	1868	1868	0
117	20240425	191200	58609467	1868	1868	1868	1868	0
118	20240425	191100	58609467	1868	1868	1868	1868	0
119	20240425	191000	58609467	1868	1868	1868	1868	0
120	20240425	190900	58609467	1868	1868	1868	1868	0
121	20240425	190800	58609467	1868	1868	1868	1868	0
122	20240425	190700	58609467	1868	1868	1868	1868	2
123	20240425	190600	58609467	1868	1868	1868	1868	0
124	20240425	190500	58609467	1868	1868	1868	1868	0
125	20240425	190400	58609467	1868	1868	1868	1868	0
126	20240425	190300	58609467	1868	1868	1868	1868	0
127	20240425	190200	58609467	1868	1868	1868	1868	0
128	20240425	190100	58609467	1868	1868	1868	1868	0
129	20240425	190000	58609467	1868	1868	1868	1868	0
130	20240425	185900	58609467	1868	1868	1868	1868	0
131	20240425	185800	58609467	1868	1868	1868	1868	0
132	20240425	185700	58609467	1868	1868	1868	1868	0
133	20240425	185600	58609467	1868	1868	1868	1868	0
134	20240425	185500	58609467	1868	1868	1868	1868	0
135	20240425	185400	58609467	1868	1868	1868	1868	0
136	20240425	185300	58609467	1868	1868	1868	1868	0
137	20240425	185200	58609467	1868	1868	1868	1868	0
138	20240425	185100	58609467	1868	1868	1868	1868	0
139	20240425	185000	58609467	1868	1868	1868	1868	0
140	20240425	184900	58609467	1868	1868	1868	1868	0
141	20240425	184800	58609467	1868	1868	1868	1868	0
142	20240425	184700	58609467	1868	1868	1868	1868	0
143	20240425	184600	58609467	1868	1868	1868	1868	0
144	20240425	184500	58609467	1868	1868	1868	1868	0
145	20240425	184400	58609467	1868	1868	1868	1868	0
146	20240425	184300	58609467	1868	1868	1868	1868	0
147	20240425	184200	58609467	1868	1868	1868	1868	0
148	20240425	184100	58609467	1868	1868	1868	1868	0
149	20240425	184000	58609467	1868	1868	1868	1868	0
150	20240425	183900	58609467	1868	1868	1868	1868	0
151	20240425	183800	58609467	1868	1868	1868	1868	0
152	20240425	183700	58609467	1868	1868	1868	1868	2
153	20240425	183600	58609467	1868	1868	1868	1868	0
154	20240425	183500	58609467	1868	1868	1868	1868	0
155	20240425	183400	58609467	1868	1868	1868	1868	0
156	20240425	183300	58609467	1868	1868	1868	1868	0
157	20240425	183200	58609467	1868	1868	1868	1868	0
158	20240425	183100	58609467	1868	1868	1868	1868	0
159	20240425	183000	58609467	1868	1868	1868	1868	0
160	20240425	182900	58609467	1868	1868	1868	1868	0
161	20240425	182800	58609467	1868	1868	1868	1868	0
162	20240425	182700	58609467	1868	1868	1868	1868	0
163	20240425	182600	58609467	1868	1868	1868	1868	0
164	20240425	182500	58609467	1868	1868	1868	1868	0
165	20240425	182400	58609467	1868	1868	1868	1868	0
166	20240425	182300	58609467	1868	1868	1868	1868	0
167	20240425	182200	58609467	1868	1868	1868	1868	0
168	20240425	182100	58609467	1868	1868	1868	1868	0
169	20240425	182000	58609467	1868	1868	1868	1868	0
170	20240425	181900	58609467	1868	1868	1868	1868	0
171	20240425	181800	58609467	1868	1868	1868	1868	0
172	20240425	181700	58609467	1868	1868	1868	1868	0
173	20240425	181600	58609467	1868	1868	1868	1868	0
174	20240425	181500	58609467	1868	1868	1868	1868	0
175	20240425	181400	58609467	1868	1868	1868	1868	0
176	20240425	181300	58609467	1868	1868	1868	1868	0
177	20240425	181200	58609467	1868	1868	1868	1868	0
178	20240425	181100	58609467	1868	1868	1868	1868	0
179	20240425	181000	58609467	1868	1868	1868	1868	0
180	20240425	180900	58609467	1868	1868	1868	1868	0
181	20240425	180800	58609467	1868	1868	1868	1868	0
182	20240425	180700	58609467	1868	1868	1868	1868	2
183	20240425	180600	58609467	1868	1868	1868	1868	0
184	20240425	180500	58609467	1868	1868	1868	1868	0
185	20240425	180400	58609467	1868	1868	1868	1868	0
186	20240425	180300	58609467	1868	1868	1868	1868	0
187	20240425	180200	58609467	1868	1868	1868	1868	0
188	20240425	180100	58609467	1868	1868	1868	1868	0
189	20240425	180000	58609467	1868	1868	1868	1868	0
190	20240425	175900	58609467	1868	1868	1868	1868	0
191	20240425	175800	58609467	1868	1868	1868	1868	0
192	20240425	175700	58609467	1868	1868	1868	1868	0
193	20240425	175600	58609467	1868	1868	1868	1868	0
194	20240425	175500	58609467	1868	1868	1868	1868	0
195	20240425	175400	58609467	1868	1868	1868	1868	0
196	20240425	175300	58609467	1868	1868	1868	1868	0
197	20240425	175200	58609467	1868	1868	1868	1868	0
198	20240425	175100	58609467	1868	1868	1868	1868	0
199	20240425	175000	58609467	1868	1868	1868	1868	0
200	20240425	174900	58609467	1868	1868	1868	1868	0
201	20240425	174800	58609467	1868	1868	1868	1868	0
202	20240425	174700	58609467	1868	1868	1868	1868	0
203	20240425	174600	58609467	1868	1868	1868	1868	0
204	20240425	174500	58609467	1868	1868	1868	1868	0
205	20240425	174400	58609467	1868	1868	1868	1868	0
206	20240425	174300	58609467	1868	1868	1868	1868	0
207	20240425	174200	58609467	1868	1868	1868	1868	0
208	20240425	174100	58609467	1868	1868	1868	1868	0
209	20240425	174000	58609467	1868	1868	1868	1868	0
210	20240425	173900	58609467	1868	1868	1868	1868	0
211	20240425	173800	58609467	1868	1868	1868	1868	0
212	20240425	173700	58609467	1868	1868	1868	1868	2
213	20240425	173600	58609467	1868	1868	1868	1868	0
214	20240425	173500	58609467	1868	1868	1868	1868	0
215	20240425	173400	58609467	1868	1868	1868	1868	0
216	20240425	173300	58609467	1868	1868	1868	1868	0
217	20240425	173200	58609467	1868	1868	1868	1868	0
218	20240425	173100	58609467	1868	1868	1868	1868	0
219	20240425	173000	58609467	1868	1868	1868	1868	0
220	20240425	172900	58609467	1868	1868	1868	1868	0
221	20240425	172800	58609467	1868	1868	1868	1868	0
222	20240425	172700	58609467	1868	1868	1868	1868	0
223	20240425	172600	58609467	1868	1868	1868	1868	0
224	20240425	172500	58609467	1868	1868	1868	1868	0
225	20240425	172400	58609467	1868	1868	1868	1868	0
226	20240425	172300	58609467	1868	1868	1868	1868	0
227	20240425	172200	58609467	1868	1868	1868	1868	0
228	20240425	172100	58609467	1868	1868	1868	1868	0
229	20240425	172000	58609467	1868	1868	1868	1868	0
230	20240425	171900	58609467	1868	1868	1868	1868	0
231	20240425	171800	58609467	1868	1868	1868	1868	0
232	20240425	171700	58609467	1868	1868	1868	1868	0
233	20240425	171600	58609467	1868	1868	1868	1868	0
234	20240425	171500	58609467	1868	1868	1868	1868	0
235	20240425	171400	58609467	1868	1868	1868	1868	0
236	20240425	171300	58609467	1868	1868	1868	1868	0
237	20240425	171200	58609467	1868	1868	1868	1868	0
238	20240425	171100	58609467	1868	1868	1868	1868	0
239	20240425	171000	58609467	1868	1868	1868	1868	0
240	20240425	170900	58609467	1868	1868	1868	1868	0
241	20240425	170800	58609467	1868	1868	1868	1868	0
242	20240425	170700	58609467	1868	1868	1868	1868	2
243	20240425	170600	58609467	1868	1868	1868	1868	0
244	20240425	170500	58609467	1868	1868	1868	1868	0
245	20240425	170400	58609467	1868	1868	1868	1868	0
246	20240425	170300	58609467	1868	1868	1868	1868	0
247	20240425	170200	58609467	1868	1868	1868	1868	0
248	20240425	170100	58609467	1868	1868	1868	1868	0
249	20240425	170000	58609467	1868	1868	1868	1868	0
250	20240425	165900	58609467	1868	1868	1868	1868	0
251	20240425	165800	58609467	1868	1868	1868	1868	0
252	20240425	165700	58609467	1868	1868	1868	1868	0
253	20240425	165600	58609467	1868	1868	1868	1868	0
254	20240425	165500	58609467	1868	1868	1868	1868	0
255	20240425	165400	58609467	1868	1868	1868	1868	0
256	20240425	165300	58609467	1868	1868	1868	1868	0
257	20240425	165200	58609467	1868	1868	1868	1868	0
258	20240425	165100	58609467	1868	1868	1868	1868	0
259	20240425	165000	58609467	1868	1868	1868	1868	0
260	20240425	164900	58609467	1868	1868	1868	1868	0
261	20240425	164800	58609467	1868	1868	1868	1868	0
262	20240425	164700	58609467	1868	1868	1868	1868	0
263	20240425	164600	58609467	1868	1868	1868	1868	0
264	20240425	164500	58609467	1868	1868	1868	1868	0
265	20240425	164400	58609467	1868	1868	1868	1868	0
266	20240425	164300	58609467	1868	1868	1868	1868	0
267	20240425	164200	58609467	1868	1868	1868	1868	0
268	20240425	164100	58609467	1868	1868	1868	1868	0
269	20240425	164000	58609467	1868	1868	1868	1868	0
270	20240425	163900	58609467	1868	1868	1868	1868	0
271	20240425	163800	58609467	1868	1868	1868	1868	0
272	20240425	163700	58609467	1868	1868	1868	1868	2
273	20240425	163600	58609467	1868	1868	1868	1868	0
274	20240425	163500	58609467	1868	1868	1868	1868	0
275	20240425	163400	58609467	1868	1868	1868	1868	0
276	20240425	163300	58609467	1868	1868	1868	1868	0
277	20240425	163200	58609467	1868	1868	1868	1868	0
278	20240425	163100	58609467	1868	1868	1868	1868	0
279	20240425	163000	58609467	1868	1868	1868	1868	0
280	20240425	162900	58609467	1868	1868	1868	1868	0
281	20240425	162800	58609467	1868	1868	1868	1868	0
282	20240425	162700	58609467	1868	1868	1868	1868	0
283	20240425	162600	58609467	1868	1868	1868	1868	0
284	20240425	162500	58609467	1868	1868	1868	1868	0
285	20240425	162400	58609467	1868	1868	1868	1868	0
286	20240425	162300	58609467	1868	1868	1868	1868	0
287	20240425	162200	58609467	1868	1868	1868	1868	0
288	20240425	162100	58609467	1868	1868	1868	1868	0
289	20240425	162000	58609467	1868	1868	1868	1868	0
290	20240425	161900	58609467	1868	1868	1868	1868	0
291	20240425	161800	58609467	1868	1868	1868	1868	0
292	20240425	161700	58609467	1868	1868	1868	1868	0
293	20240425	161600	58609467	1868	1868	1868	1868	0
294	20240425	161500	58609467	1868	1868	1868	1868	0
295	20240425	161400	58609467	1868	1868	1868	1868	0
296	20240425	161300	58609467	1868	1868	1868	1868	0
297	20240425	161200	58609467	1868	1868	1868	1868	0
298	20240425	161100	58609467	1868	1868	1868	1868	0
299	20240425	161000	58609467	1868	1868	1868	1868	0
300	20240425	160900	58609467	1868	1868	1868	1868	0
301	20240425	160800	58609467	1868	1868	1868	1868	0
302	20240425	160700	58609467	1868	1868	1868	1868	2
303	20240425	160600	58609467	1868	1868	1868	1868	0
304	20240425	160500	58609467	1868	1868	1868	1868	0
305	20240425	160400	58609467	1868	1868	1868	1868	0
306	20240425	160300	58609467	1868	1868	1868	1868	0
307	20240425	160200	58609467	1868	1868	1868	1868	0
308	20240425	160100	58609467	1868	1868	1868	1868	0
309	20240425	160000	58609467	1868	1868	1868	1868	0
310	20240425	155900	58609467	1868	1868	1868	1868	0
311	20240425	155800	58609467	1868	1868	1868	1868	0
312	20240425	155700	58609467	1868	1868	1868	1868	0
313	20240425	155600	58609467	1868	1868	1868	1868	0
314	20240425	155500	58609467	1868	1868	1868	1868	0
315	20240425	155400	58609467	1868	1868	1868	1868	0
316	20240425	155300	58609467	1868	1868	1868	1868	0
317	20240425	155200	58609467	1868	1868	1868	1868	0
318	20240425	155100	58609467	1868	1868	1868	1868	0
319	20240425	155000	58609467	1868	1868	1868	1868	0
320	20240425	154900	58609467	1868	1868	1868	1868	0
321	20240425	154800	58609467	1868	1868	1868	1868	0
322	20240425	154700	58609467	1868	1868	1868	1868	0
323	20240425	154600	58609467	1868	1868	1868	1868	0
324	20240425	154500	58609467	1868	1868	1868	1868	0
325	20240425	154400	58609467	1868	1868	1868	1868	0
326	20240425	154300	58609467	1868	1868	1868	1868	0
327	20240425	154200	58609467	1868	1868	1868	1868	0
328	20240425	154100	58609467	1868	1868	1868	1868	0
329	20240425	154000	58609467	1868	1868	1868	1868	0
330	20240425	153900	58609467	1868	1868	1868	1868	0
331	20240425	153800	58609467	1868	1868	1868	1868	0
332	20240425	153700	58609467	1868	1868	1868	1868	2
333	20240425	153600	58609467	1868	1868	1868	1868	0
334	20240425	153500	58609467	1868	1868	1868	1868	0
335	20240425	153400	58609467	1868	1868	1868	1868	0
336	20240425	153300	58609467	1868	1868	1868	1868	0
337	20240425	153200	58609467	1868	1868	1868	1868	0
338	20240425	153100	58609467	1868	1868	1868	1868	0
339	20240425	153000	58609467	1868	1868	1868	1868	2
340	20240425	152900	58605731	1868	1868	1868	1868	0
341	20240425	152800	58605731	1868	1868	1868	1868	0
342	20240425	152700	58605731	1868	1868	1868	1868	0
343	20240425	152600	58605731	1868	1868	1868	1868	0
344	20240425	152500	58605731	1868	1868	1868	1868	0
345	20240425	152400	58605731	1868	1868	1868	1868	0
346	20240425	152300	58605731	1868	1868	1868	1868	0
347	20240425	152200	58605731	1868	1868	1868	1868	0
348	20240425	152100	58605731	1868	1868	1868	1868	0
349	20240425	152000	58605731	1868	1868	1868	1868	0
350	20240425	151900	58605731	1868	1868	1868	1868	6
351	20240425	151800	58594523	1868	1868	1868	1868	1
352	20240425	151700	58592655	1862	1862	1862	1862	800
353	20240425	151600	57103055	1862	1862	1862	1862	1
354	20240425	151500	57101193	1868	1868	1868	1868	0
355	20240425	151400	57101193	1868	1868	1868	1868	0
356	20240425	151300	57101193	1868	1868	1868	1868	27
357	20240425	151200	57050757	1868	1865	1868	1862	1550
358	20240425	151100	54163514	1868	1868	1868	1868	0
359	20240425	151000	54163514	1868	1868	1868	1868	272
360	20240425	150900	53655418	1869	1869	1869	1869	2
361	20240425	150800	53651680	1868	1868	1868	1868	30
362	20240425	150700	53595640	1868	1867	1868	1867	5838
363	20240425	150600	42690300	1867	1867	1867	1867	0
364	20240425	150500	42690300	1867	1867	1867	1867	0
365	20240425	150400	42690300	1867	1867	1867	1867	25
366	20240425	150300	42643625	1867	1867	1867	1867	0
367	20240425	150200	42643625	1867	1867	1867	1867	0
368	20240425	150100	42643625	1867	1867	1867	1867	35
369	20240425	150000	42578280	1867	1867	1867	1867	0
370	20240425	145900	42578280	1867	1867	1867	1867	0
371	20240425	145800	42578280	1867	1867	1867	1867	1
372	20240425	145700	42576413	1867	1867	1867	1867	0
373	20240425	145600	42576413	1867	1867	1867	1867	9
374	20240425	145500	42559610	1867	1867	1867	1867	3
375	20240425	145400	42554009	1867	1867	1867	1867	0
376	20240425	145300	42554009	1867	1867	1867	1867	0
377	20240425	145200	42554009	1867	1867	1867	1867	0
378	20240425	145100	42554009	1867	1867	1867	1867	0
379	20240425	145000	42554009	1867	1867	1867	1867	0
380	20240425	144900	42554009	1867	1867	1867	1867	124
381	20240425	144800	42322501	1867	1867	1867	1867	0
382	20240425	144700	42322501	1867	1867	1867	1867	0
383	20240425	144600	42322501	1867	1867	1867	1867	0
384	20240425	144500	42322501	1867	1867	1867	1867	0
385	20240425	144400	42322501	1867	1867	1867	1867	0
386	20240425	144300	42322501	1867	1864	1867	1864	17
387	20240425	144200	42290783	1864	1864	1864	1864	0
388	20240425	144100	42290783	1864	1864	1864	1864	0
389	20240425	144000	42290783	1864	1864	1864	1864	0
390	20240425	143900	42290783	1864	1864	1864	1864	0
391	20240425	143800	42290783	1864	1864	1864	1864	0
392	20240425	143700	42290783	1864	1864	1864	1864	330
393	20240425	143600	41675663	1863	1863	1863	1863	330
394	20240425	143500	41060873	1863	1865	1867	1863	2491
395	20240425	143400	36419342	1865	1866	1866	1865	273
396	20240425	143300	35910174	1866	1866	1866	1866	0
397	20240425	143200	35910174	1866	1866	1866	1866	0
398	20240425	143100	35910174	1866	1866	1866	1866	0
399	20240425	143000	35910174	1866	1866	1866	1866	0
400	20240425	142900	35910174	1866	1866	1866	1866	0
401	20240425	142800	35910174	1866	1866	1866	1866	0
402	20240425	142700	35910174	1866	1866	1866	1866	0
403	20240425	142600	35910174	1866	1866	1866	1866	0
404	20240425	142500	35910174	1866	1866	1866	1866	0
405	20240425	142400	35910174	1866	1866	1866	1866	0
406	20240425	142300	35910174	1866	1866	1866	1866	0
407	20240425	142200	35910174	1866	1866	1866	1866	0
408	20240425	142100	35910174	1866	1866	1866	1866	3
409	20240425	142000	35904576	1866	1866	1866	1866	9
410	20240425	141900	35887782	1866	1866	1866	1866	0
411	20240425	141800	35887782	1866	1866	1866	1866	5
412	20240425	141700	35878452	1866	1866	1866	1866	0
413	20240425	141600	35878452	1866	1866	1866	1866	0
414	20240425	141500	35878452	1866	1866	1866	1866	0
415	20240425	141400	35878452	1866	1866	1866	1866	2
416	20240425	141300	35874720	1866	1866	1866	1866	0
417	20240425	141200	35874720	1866	1866	1866	1866	0
418	20240425	141100	35874720	1866	1866	1866	1866	54
419	20240425	141000	35773956	1866	1866	1866	1866	0
420	20240425	140900	35773956	1866	1866	1866	1866	513
421	20240425	140800	34816698	1866	1866	1866	1866	0
422	20240425	140700	34816698	1866	1866	1866	1866	0
423	20240425	140600	34816698	1866	1868	1868	1866	27
424	20240425	140500	34766307	1868	1868	1868	1868	348
425	20240425	140400	34116243	1868	1868	1868	1868	0
426	20240425	140300	34116243	1868	1868	1868	1868	0
427	20240425	140200	34116243	1868	1868	1868	1868	0
428	20240425	140100	34116243	1868	1868	1868	1868	0
429	20240425	140000	34116243	1868	1868	1868	1868	0
430	20240425	135900	34116243	1868	1868	1868	1868	0
431	20240425	135800	34116243	1868	1868	1868	1868	0
432	20240425	135700	34116243	1868	1868	1868	1868	0
433	20240425	135600	34116243	1868	1868	1868	1868	0
434	20240425	135500	34116243	1868	1868	1868	1868	7
435	20240425	135400	34103167	1868	1868	1868	1868	0
436	20240425	135300	34103167	1868	1868	1868	1868	100
437	20240425	135200	33916367	1868	1868	1868	1868	0
438	20240425	135100	33916367	1868	1868	1868	1868	0
439	20240425	135000	33916367	1868	1868	1868	1868	0
440	20240425	134900	33916367	1868	1868	1868	1868	0
441	20240425	134800	33916367	1868	1868	1868	1868	100
442	20240425	134700	33729567	1868	1868	1868	1868	0
443	20240425	134600	33729567	1868	1868	1868	1868	0
444	20240425	134500	33729567	1868	1868	1868	1868	0
445	20240425	134400	33729567	1868	1868	1868	1868	0
446	20240425	134300	33729567	1868	1868	1868	1868	0
447	20240425	134200	33729567	1868	1868	1868	1868	0
448	20240425	134100	33729567	1868	1868	1868	1868	0
449	20240425	134000	33729567	1868	1868	1868	1868	0
450	20240425	133900	33729567	1868	1868	1868	1868	0
451	20240425	133800	33729567	1868	1868	1868	1868	0
452	20240425	133700	33729567	1868	1868	1868	1868	0
453	20240425	133600	33729567	1868	1868	1868	1868	0
454	20240425	133500	33729567	1868	1868	1868	1868	0
455	20240425	133400	33729567	1868	1868	1868	1868	0
456	20240425	133300	33729567	1868	1868	1868	1868	0
457	20240425	133200	33729567	1868	1868	1868	1868	0
458	20240425	133100	33729567	1868	1868	1868	1868	0
459	20240425	133000	33729567	1868	1868	1868	1868	0
460	20240425	132900	33729567	1868	1868	1868	1868	0
461	20240425	132800	33729567	1868	1868	1868	1868	1
462	20240425	132700	33727699	1864	1864	1864	1864	0
463	20240425	132600	33727699	1864	1864	1864	1864	0
464	20240425	132500	33727699	1864	1864	1864	1864	0
465	20240425	132400	33727699	1864	1864	1864	1864	0
466	20240425	132300	33727699	1864	1864	1864	1864	0
467	20240425	132200	33727699	1864	1864	1864	1864	0
468	20240425	132100	33727699	1864	1864	1864	1864	0
469	20240425	132000	33727699	1864	1866	1866	1864	1795
470	20240425	131900	30380478	1867	1867	1867	1867	0
471	20240425	131800	30380478	1867	1867	1867	1867	0
472	20240425	131700	30380478	1867	1867	1867	1867	793
473	20240425	131600	28899947	1868	1868	1868	1868	0
474	20240425	131500	28899947	1868	1868	1868	1868	0
475	20240425	131400	28899947	1868	1868	1868	1868	0
476	20240425	131300	28899947	1868	1868	1868	1868	0
477	20240425	131200	28899947	1868	1868	1868	1868	0
478	20240425	131100	28899947	1868	1868	1868	1868	0
479	20240425	131000	28899947	1868	1868	1868	1868	0
480	20240425	130900	28899947	1868	1868	1868	1868	0
481	20240425	130800	28899947	1868	1868	1868	1868	0
482	20240425	130700	28899947	1868	1868	1868	1868	1
483	20240425	130600	28898079	1868	1868	1868	1868	0
484	20240425	130500	28898079	1868	1868	1868	1868	120
485	20240425	130400	28673919	1868	1868	1868	1868	0
486	20240425	130300	28673919	1868	1868	1868	1868	45
487	20240425	130200	28589859	1868	1868	1868	1868	81
488	20240425	130100	28438551	1868	1868	1868	1868	0
489	20240425	130000	28438551	1868	1868	1868	1868	0
490	20240425	125900	28438551	1868	1868	1868	1868	0
491	20240425	125800	28438551	1868	1868	1868	1868	0
492	20240425	125700	28438551	1868	1868	1868	1868	0
493	20240425	125600	28438551	1868	1868	1868	1868	0
494	20240425	125500	28438551	1868	1868	1868	1868	0
495	20240425	125400	28438551	1868	1868	1868	1868	0
496	20240425	125300	28438551	1868	1868	1868	1868	0
497	20240425	125200	28438551	1868	1868	1868	1868	1
498	20240425	125100	28436683	1868	1868	1868	1868	66
499	20240425	125000	28313395	1868	1868	1868	1868	20
500	20240425	124900	28276035	1868	1868	1868	1868	445
501	20240425	124800	27444775	1869	1869	1869	1869	0
502	20240425	124700	27444775	1869	1869	1869	1869	0
503	20240425	124600	27444775	1869	1869	1869	1869	0
504	20240425	124500	27444775	1869	1869	1869	1869	0
505	20240425	124400	27444775	1869	1869	1869	1869	0
506	20240425	124300	27444775	1869	1869	1869	1869	0
507	20240425	124200	27444775	1869	1869	1869	1869	0
508	20240425	124100	27444775	1869	1869	1869	1869	0
509	20240425	124000	27444775	1869	1869	1869	1869	157
510	20240425	123900	27151342	1869	1869	1869	1869	0
511	20240425	123800	27151342	1869	1869	1869	1869	0
512	20240425	123700	27151342	1869	1869	1869	1869	0
513	20240425	123600	27151342	1869	1869	1869	1869	0
514	20240425	123500	27151342	1869	1869	1869	1869	0
515	20240425	123400	27151342	1869	1869	1869	1869	30
516	20240425	123300	27095272	1869	1869	1869	1869	0
517	20240425	123200	27095272	1869	1869	1869	1869	133
518	20240425	123100	26846695	1869	1869	1869	1869	0
519	20240425	123000	26846695	1869	1869	1869	1869	0
520	20240425	122900	26846695	1869	1869	1869	1869	0
521	20240425	122800	26846695	1869	1869	1869	1869	102
522	20240425	122700	26656057	1869	1869	1869	1869	50
523	20240425	122600	26562607	1869	1869	1869	1869	0
524	20240425	122500	26562607	1869	1869	1869	1869	81
525	20240425	122400	26411218	1869	1869	1869	1869	0
526	20240425	122300	26411218	1869	1869	1869	1869	0
527	20240425	122200	26411218	1869	1869	1869	1869	0
528	20240425	122100	26411218	1869	1869	1869	1869	0
529	20240425	122000	26411218	1869	1869	1869	1869	0
530	20240425	121900	26411218	1869	1869	1869	1869	0
531	20240425	121800	26411218	1869	1869	1869	1869	61
532	20240425	121700	26297209	1867	1868	1868	1867	3000
533	20240425	121600	20695477	1868	1868	1868	1868	0
534	20240425	121500	20695477	1868	1868	1868	1868	0
535	20240425	121400	20695477	1868	1868	1868	1868	105
536	20240425	121300	20499337	1869	1869	1869	1869	0
537	20240425	121200	20499337	1869	1869	1869	1869	0
538	20240425	121100	20499337	1869	1869	1869	1869	100
539	20240425	121000	20312437	1869	1869	1869	1869	0
540	20240425	120900	20312437	1869	1869	1869	1869	0
541	20240425	120800	20312437	1869	1869	1869	1869	1
542	20240425	120700	20310568	1869	1869	1869	1869	0
543	20240425	120600	20310568	1869	1869	1869	1869	30
544	20240425	120500	20254498	1869	1869	1869	1869	274
545	20240425	120400	19742392	1869	1869	1869	1869	53
546	20240425	120300	19643335	1869	1869	1869	1869	0
547	20240425	120200	19643335	1869	1869	1869	1869	0
548	20240425	120100	19643335	1869	1869	1869	1869	0
549	20240425	120000	19643335	1869	1869	1869	1869	0
550	20240425	115900	19643335	1869	1869	1869	1869	0
551	20240425	115800	19643335	1869	1869	1869	1869	0
552	20240425	115700	19643335	1869	1869	1869	1869	0
553	20240425	115600	19643335	1869	1869	1869	1869	0
554	20240425	115500	19643335	1869	1869	1869	1869	0
555	20240425	115400	19643335	1869	1869	1869	1869	0
556	20240425	115300	19643335	1869	1869	1869	1869	50
557	20240425	115200	19549885	1869	1869	1869	1869	0
558	20240425	115100	19549885	1869	1869	1869	1869	0
559	20240425	115000	19549885	1869	1869	1869	1869	0
560	20240425	114900	19549885	1869	1869	1869	1869	0
561	20240425	114800	19549885	1869	1869	1869	1869	0
562	20240425	114700	19549885	1869	1869	1869	1869	0
563	20240425	114600	19549885	1869	1869	1869	1869	0
564	20240425	114500	19549885	1869	1869	1869	1869	100
565	20240425	114400	19362985	1869	1869	1869	1869	0
566	20240425	114300	19362985	1869	1869	1869	1869	0
567	20240425	114200	19362985	1869	1869	1869	1869	0
568	20240425	114100	19362985	1869	1869	1869	1869	0
569	20240425	114000	19362985	1869	1869	1869	1869	0
570	20240425	113900	19362985	1869	1869	1869	1869	0
571	20240425	113800	19362985	1869	1869	1869	1869	0
572	20240425	113700	19362985	1869	1869	1869	1869	0
573	20240425	113600	19362985	1869	1869	1869	1869	0
574	20240425	113500	19362985	1869	1869	1869	1869	0
575	20240425	113400	19362985	1869	1869	1869	1869	0
576	20240425	113300	19362985	1869	1869	1869	1869	200
577	20240425	113200	18989185	1869	1869	1869	1869	0
578	20240425	113100	18989185	1869	1869	1869	1869	1
579	20240425	113000	18987316	1869	1869	1869	1869	108
580	20240425	112900	18785464	1868	1868	1868	1868	0
581	20240425	112800	18785464	1868	1868	1868	1868	533
582	20240425	112700	17789820	1869	1869	1869	1869	0
583	20240425	112600	17789820	1869	1869	1869	1869	0
584	20240425	112500	17789820	1869	1869	1869	1869	0
585	20240425	112400	17789820	1869	1869	1869	1869	0
586	20240425	112300	17789820	1869	1869	1869	1869	0
587	20240425	112200	17789820	1869	1869	1869	1869	20
588	20240425	112100	17752440	1869	1869	1869	1869	0
589	20240425	112000	17752440	1869	1869	1869	1869	0
590	20240425	111900	17752440	1869	1869	1869	1869	0
591	20240425	111800	17752440	1869	1869	1869	1869	0
592	20240425	111700	17752440	1869	1869	1869	1869	0
593	20240425	111600	17752440	1869	1869	1869	1869	0
594	20240425	111500	17752440	1869	1869	1869	1869	0
595	20240425	111400	17752440	1869	1869	1869	1869	0
596	20240425	111300	17752440	1869	1869	1869	1869	0
597	20240425	111200	17752440	1869	1869	1869	1869	0
598	20240425	111100	17752440	1869	1869	1869	1869	0
599	20240425	111000	17752440	1869	1869	1869	1869	0
600	20240425	110900	17752440	1869	1869	1869	1869	0
601	20240425	110800	17752440	1869	1869	1869	1869	0
602	20240425	110700	17752440	1869	1869	1869	1869	0
603	20240425	110600	17752440	1869	1869	1869	1869	0
604	20240425	110500	17752440	1869	1869	1869	1869	15
605	20240425	110400	17724405	1869	1869	1869	1869	0
606	20240425	110300	17724405	1869	1869	1869	1869	105
607	20240425	110200	17528160	1869	1869	1869	1869	10
608	20240425	110100	17509470	1869	1869	1869	1869	0
609	20240425	110000	17509470	1869	1869	1869	1869	0
610	20240425	105900	17509470	1869	1869	1869	1869	0
611	20240425	105800	17509470	1869	1869	1869	1869	0
612	20240425	105700	17509470	1869	1869	1869	1869	54
613	20240425	105600	17408544	1869	1869	1869	1869	26
614	20240425	105500	17359950	1869	1869	1869	1869	0
615	20240425	105400	17359950	1869	1869	1869	1869	0
616	20240425	105300	17359950	1869	1869	1869	1869	0
617	20240425	105200	17359950	1869	1869	1869	1869	0
618	20240425	105100	17359950	1869	1869	1869	1869	0
619	20240425	105000	17359950	1869	1869	1869	1869	0
620	20240425	104900	17359950	1869	1869	1869	1869	132
621	20240425	104800	17113242	1869	1869	1869	1869	0
622	20240425	104700	17113242	1869	1869	1869	1869	70
623	20240425	104600	16982412	1869	1869	1869	1869	0
624	20240425	104500	16982412	1869	1869	1869	1869	0
625	20240425	104400	16982412	1869	1869	1869	1869	378
626	20240425	104300	16275930	1869	1869	1869	1869	0
627	20240425	104200	16275930	1869	1869	1869	1869	82
628	20240425	104100	16122672	1869	1869	1869	1869	0
629	20240425	104000	16122672	1869	1869	1869	1869	0
630	20240425	103900	16122672	1869	1869	1869	1869	2
631	20240425	103800	16118934	1869	1869	1869	1869	0
632	20240425	103700	16118934	1869	1869	1869	1869	0
633	20240425	103600	16118934	1869	1869	1869	1869	0
634	20240425	103500	16118934	1869	1869	1869	1869	0
635	20240425	103400	16118934	1869	1869	1869	1869	0
636	20240425	103300	16118934	1869	1869	1869	1869	108
637	20240425	103200	15917082	1869	1869	1869	1869	0
638	20240425	103100	15917082	1869	1869	1869	1869	8
639	20240425	103000	15902130	1869	1869	1869	1869	0
640	20240425	102900	15902130	1869	1869	1869	1869	0
641	20240425	102800	15902130	1869	1869	1869	1869	0
642	20240425	102700	15902130	1869	1869	1869	1869	0
643	20240425	102600	15902130	1869	1869	1869	1869	0
644	20240425	102500	15902130	1869	1869	1869	1869	0
645	20240425	102400	15902130	1869	1869	1869	1869	0
646	20240425	102300	15902130	1869	1869	1869	1869	0
647	20240425	102200	15902130	1869	1869	1869	1869	16
648	20240425	102100	15872226	1869	1869	1869	1869	23
649	20240425	102000	15829239	1869	1869	1869	1869	0
650	20240425	101900	15829239	1869	1869	1869	1869	0
651	20240425	101800	15829239	1869	1865	1869	1865	501
652	20240425	101700	14894870	1868	1868	1868	1868	120
653	20240425	101600	14670710	1869	1869	1869	1869	0
654	20240425	101500	14670710	1869	1869	1869	1869	0
655	20240425	101400	14670710	1869	1869	1869	1869	0
656	20240425	101300	14670710	1869	1869	1869	1869	0
657	20240425	101200	14670710	1869	1869	1869	1869	838
658	20240425	101100	13104488	1869	1869	1869	1869	101
659	20240425	101000	12915719	1868	1868	1868	1868	0
660	20240425	100900	12915719	1868	1868	1868	1868	0
661	20240425	100800	12915719	1868	1868	1868	1868	0
662	20240425	100700	12915719	1868	1868	1868	1868	2259
663	20240425	100600	8695907	1868	1868	1868	1868	0
664	20240425	100500	8695907	1868	1868	1868	1868	130
665	20240425	100400	8453067	1868	1867	1868	1867	373
666	20240425	100300	7756406	1867	1867	1867	1867	450
667	20240425	100200	6916256	1867	1867	1867	1867	5
668	20240425	100100	6906921	1867	1867	1867	1867	0
669	20240425	100000	6906921	1867	1867	1867	1867	0
670	20240425	095900	6906921	1867	1867	1867	1867	0
671	20240425	095800	6906921	1867	1867	1867	1867	0
672	20240425	095700	6906921	1867	1867	1867	1867	2
673	20240425	095600	6903187	1867	1867	1867	1867	2
674	20240425	095500	6899453	1867	1867	1867	1867	0
675	20240425	095400	6899453	1867	1867	1867	1867	1
676	20240425	095300	6897586	1868	1868	1868	1868	0
677	20240425	095200	6897586	1868	1868	1868	1868	0
678	20240425	095100	6897586	1868	1868	1868	1868	0
679	20240425	095000	6897586	1868	1868	1868	1868	0
680	20240425	094900	6897586	1868	1868	1868	1868	0
681	20240425	094800	6897586	1868	1868	1868	1868	0
682	20240425	094700	6897586	1868	1868	1868	1868	0
683	20240425	094600	6897586	1868	1868	1868	1868	0
684	20240425	094500	6897586	1868	1868	1868	1868	0
685	20240425	094400	6897586	1868	1868	1868	1868	0
686	20240425	094300	6897586	1868	1868	1868	1868	0
687	20240425	094200	6897586	1868	1868	1868	1868	0
688	20240425	094100	6897586	1868	1868	1868	1868	0
689	20240425	094000	6897586	1868	1868	1868	1868	10
690	20240425	093900	6878906	1868	1868	1868	1868	0
691	20240425	093800	6878906	1868	1868	1868	1868	0
692	20240425	093700	6878906	1868	1868	1868	1868	0
693	20240425	093600	6878906	1868	1868	1868	1868	0
694	20240425	093500	6878906	1868	1868	1868	1868	0
695	20240425	093400	6878906	1868	1868	1868	1868	1
696	20240425	093300	6877038	1865	1865	1865	1865	50
697	20240425	093200	6783788	1869	1869	1869	1869	0
698	20240425	093100	6783788	1869	1869	1869	1869	0
699	20240425	093000	6783788	1869	1860	1869	1860	701
700	20240425	092900	5475119	1860	1860	1860	1860	500
701	20240425	092800	4545119	1868	1868	1868	1868	0
702	20240425	092700	4545119	1868	1868	1868	1868	2
703	20240425	092600	4541383	1869	1869	1869	1869	0
704	20240425	092500	4541383	1869	1869	1869	1869	0
705	20240425	092400	4541383	1869	1869	1869	1869	0
706	20240425	092300	4541383	1869	1869	1869	1869	1000
707	20240425	092200	2672383	1869	1869	1869	1869	0
708	20240425	092100	2672383	1869	1869	1869	1869	0
709	20240425	092000	2672383	1869	1869	1869	1869	0
710	20240425	091900	2672383	1869	1869	1869	1869	200
711	20240425	091800	2298583	1869	1860	1869	1860	50
712	20240425	091700	2205574	1869	1869	1869	1869	0
713	20240425	091600	2205574	1869	1869	1869	1869	54
714	20240425	091500	2104648	1869	1869	1869	1869	300
715	20240425	091400	1543948	1869	1869	1869	1869	0
716	20240425	091300	1543948	1869	1869	1869	1869	0
717	20240425	091200	1543948	1869	1869	1869	1869	0
718	20240425	091100	1543948	1869	1869	1869	1869	0
719	20240425	091000	1543948	1869	1869	1869	1869	0
720	20240425	090900	1543948	1869	1869	1869	1869	0
721	20240425	090800	1543948	1869	1869	1869	1869	0
722	20240425	090700	1543948	1869	1869	1869	1869	0
723	20240425	090600	1543948	1869	1869	1869	1869	0
724	20240425	090500	1543948	1869	1869	1869	1869	0
725	20240425	090400	1543948	1869	1869	1869	1869	0
726	20240425	090300	1543948	1869	1869	1869	1857	302
727	20240425	090200	983110	1857	1862	1862	1857	29
728	20240425	090100	929152	1869	1869	1869	1869	1
729	20240425	090000	927283	1869	1862	1869	1862	498