KissMeData/017550/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	184700	98924331	1873	1873	1873	1873	460
3	20250424	184600	98924331	1873	1873	1873	1873	0
4	20250424	184500	98924331	1873	1873	1873	1873	0
5	20250424	184400	98924331	1873	1873	1873	1873	0
6	20250424	184300	98924331	1873	1873	1873	1873	0
7	20250424	184200	98924331	1873	1873	1873	1873	0
8	20250424	184100	98924331	1873	1873	1873	1873	0
9	20250424	184000	98924331	1873	1873	1873	1873	0
10	20250424	183900	98924331	1873	1873	1873	1873	0
11	20250424	183800	98924331	1873	1873	1873	1873	0
12	20250424	183700	98924331	1873	1873	1873	1873	0
13	20250424	183600	98924331	1873	1873	1873	1873	0
14	20250424	183500	98924331	1873	1873	1873	1873	0
15	20250424	183400	98924331	1873	1873	1873	1873	0
16	20250424	183300	98924331	1873	1873	1873	1873	0
17	20250424	183200	98924331	1873	1873	1873	1873	0
18	20250424	183100	98924331	1873	1873	1873	1873	0
19	20250424	183000	98924331	1873	1873	1873	1873	0
20	20250424	182900	98924331	1873	1873	1873	1873	0
21	20250424	182800	98924331	1873	1873	1873	1873	0
22	20250424	182700	98924331	1873	1873	1873	1873	0
23	20250424	182600	98924331	1873	1873	1873	1873	0
24	20250424	182500	98924331	1873	1873	1873	1873	0
25	20250424	182400	98924331	1873	1873	1873	1873	0
26	20250424	182300	98924331	1873	1873	1873	1873	0
27	20250424	182200	98924331	1873	1873	1873	1873	0
28	20250424	182100	98924331	1873	1873	1873	1873	0
29	20250424	182000	98924331	1873	1873	1873	1873	0
30	20250424	181900	98924331	1873	1873	1873	1873	0
31	20250424	181800	98924331	1873	1873	1873	1873	0
32	20250424	181700	98924331	1873	1873	1873	1873	460
33	20250424	181600	98924331	1873	1873	1873	1873	0
34	20250424	181500	98924331	1873	1873	1873	1873	0
35	20250424	181400	98924331	1873	1873	1873	1873	0
36	20250424	181300	98924331	1873	1873	1873	1873	0
37	20250424	181200	98924331	1873	1873	1873	1873	0
38	20250424	181100	98924331	1873	1873	1873	1873	0
39	20250424	181000	98924331	1873	1873	1873	1873	0
40	20250424	180900	98924331	1873	1873	1873	1873	0
41	20250424	180800	98924331	1873	1873	1873	1873	0
42	20250424	180700	98924331	1873	1873	1873	1873	0
43	20250424	180600	98924331	1873	1873	1873	1873	0
44	20250424	180500	98924331	1873	1873	1873	1873	0
45	20250424	180400	98924331	1873	1873	1873	1873	0
46	20250424	180300	98924331	1873	1873	1873	1873	0
47	20250424	180200	98924331	1873	1873	1873	1873	0
48	20250424	180100	98924331	1873	1873	1873	1873	0
49	20250424	180000	98924331	1873	1873	1873	1873	0
50	20250424	175900	98924331	1873	1873	1873	1873	0
51	20250424	175800	98924331	1873	1873	1873	1873	0
52	20250424	175700	98924331	1873	1873	1873	1873	0
53	20250424	175600	98924331	1873	1873	1873	1873	0
54	20250424	175500	98924331	1873	1873	1873	1873	0
55	20250424	175400	98924331	1873	1873	1873	1873	0
56	20250424	175300	98924331	1873	1873	1873	1873	0
57	20250424	175200	98924331	1873	1873	1873	1873	0
58	20250424	175100	98924331	1873	1873	1873	1873	0
59	20250424	175000	98924331	1873	1873	1873	1873	0
60	20250424	174900	98924331	1873	1873	1873	1873	0
61	20250424	174800	98924331	1873	1873	1873	1873	0
62	20250424	174700	98924331	1873	1873	1873	1873	460
63	20250424	174600	98924331	1873	1873	1873	1873	0
64	20250424	174500	98924331	1873	1873	1873	1873	0
65	20250424	174400	98924331	1873	1873	1873	1873	0
66	20250424	174300	98924331	1873	1873	1873	1873	0
67	20250424	174200	98924331	1873	1873	1873	1873	0
68	20250424	174100	98924331	1873	1873	1873	1873	0
69	20250424	174000	98924331	1873	1873	1873	1873	0
70	20250424	173900	98924331	1873	1873	1873	1873	0
71	20250424	173800	98924331	1873	1873	1873	1873	0
72	20250424	173700	98924331	1873	1873	1873	1873	0
73	20250424	173600	98924331	1873	1873	1873	1873	0
74	20250424	173500	98924331	1873	1873	1873	1873	0
75	20250424	173400	98924331	1873	1873	1873	1873	0
76	20250424	173300	98924331	1873	1873	1873	1873	0
77	20250424	173200	98924331	1873	1873	1873	1873	0
78	20250424	173100	98924331	1873	1873	1873	1873	0
79	20250424	173000	98924331	1873	1873	1873	1873	0
80	20250424	172900	98924331	1873	1873	1873	1873	0
81	20250424	172800	98924331	1873	1873	1873	1873	0
82	20250424	172700	98924331	1873	1873	1873	1873	0
83	20250424	172600	98924331	1873	1873	1873	1873	0
84	20250424	172500	98924331	1873	1873	1873	1873	0
85	20250424	172400	98924331	1873	1873	1873	1873	0
86	20250424	172300	98924331	1873	1873	1873	1873	0
87	20250424	172200	98924331	1873	1873	1873	1873	0
88	20250424	172100	98924331	1873	1873	1873	1873	0
89	20250424	172000	98924331	1873	1873	1873	1873	0
90	20250424	171900	98924331	1873	1873	1873	1873	0
91	20250424	171800	98924331	1873	1873	1873	1873	0
92	20250424	171700	98924331	1873	1873	1873	1873	460
93	20250424	171600	98924331	1873	1873	1873	1873	0
94	20250424	171500	98924331	1873	1873	1873	1873	0
95	20250424	171400	98924331	1873	1873	1873	1873	0
96	20250424	171300	98924331	1873	1873	1873	1873	0
97	20250424	171200	98924331	1873	1873	1873	1873	0
98	20250424	171100	98924331	1873	1873	1873	1873	0
99	20250424	171000	98924331	1873	1873	1873	1873	0
100	20250424	170900	98924331	1873	1873	1873	1873	0
101	20250424	170800	98924331	1873	1873	1873	1873	0
102	20250424	170700	98924331	1873	1873	1873	1873	0
103	20250424	170600	98924331	1873	1873	1873	1873	0
104	20250424	170500	98924331	1873	1873	1873	1873	0
105	20250424	170400	98924331	1873	1873	1873	1873	0
106	20250424	170300	98924331	1873	1873	1873	1873	0
107	20250424	170200	98924331	1873	1873	1873	1873	0
108	20250424	170100	98924331	1873	1873	1873	1873	0
109	20250424	170000	98924331	1873	1873	1873	1873	0
110	20250424	165900	98924331	1873	1873	1873	1873	0
111	20250424	165800	98924331	1873	1873	1873	1873	0
112	20250424	165700	98924331	1873	1873	1873	1873	0
113	20250424	165600	98924331	1873	1873	1873	1873	0
114	20250424	165500	98924331	1873	1873	1873	1873	0
115	20250424	165400	98924331	1873	1873	1873	1873	0
116	20250424	165300	98924331	1873	1873	1873	1873	0
117	20250424	165200	98924331	1873	1873	1873	1873	0
118	20250424	165100	98924331	1873	1873	1873	1873	0
119	20250424	165000	98924331	1873	1873	1873	1873	0
120	20250424	164900	98924331	1873	1873	1873	1873	0
121	20250424	164800	98924331	1873	1873	1873	1873	0
122	20250424	164700	98924331	1873	1873	1873	1873	460
123	20250424	164600	98924331	1873	1873	1873	1873	0
124	20250424	164500	98924331	1873	1873	1873	1873	0
125	20250424	164400	98924331	1873	1873	1873	1873	0
126	20250424	164300	98924331	1873	1873	1873	1873	0
127	20250424	164200	98924331	1873	1873	1873	1873	0
128	20250424	164100	98924331	1873	1873	1873	1873	0
129	20250424	164000	98924331	1873	1873	1873	1873	0
130	20250424	163900	98924331	1873	1873	1873	1873	0
131	20250424	163800	98924331	1873	1873	1873	1873	0
132	20250424	163700	98924331	1873	1873	1873	1873	0
133	20250424	163600	98924331	1873	1873	1873	1873	0
134	20250424	163500	98924331	1873	1873	1873	1873	0
135	20250424	163400	98924331	1873	1873	1873	1873	0
136	20250424	163300	98924331	1873	1873	1873	1873	0
137	20250424	163200	98924331	1873	1873	1873	1873	0
138	20250424	163100	98924331	1873	1873	1873	1873	0
139	20250424	163000	98924331	1873	1873	1873	1873	0
140	20250424	162900	98924331	1873	1873	1873	1873	0
141	20250424	162800	98924331	1873	1873	1873	1873	0
142	20250424	162700	98924331	1873	1873	1873	1873	0
143	20250424	162600	98924331	1873	1873	1873	1873	0
144	20250424	162500	98924331	1873	1873	1873	1873	0
145	20250424	162400	98924331	1873	1873	1873	1873	0
146	20250424	162300	98924331	1873	1873	1873	1873	0
147	20250424	162200	98924331	1873	1873	1873	1873	0
148	20250424	162100	98924331	1873	1873	1873	1873	0
149	20250424	162000	98924331	1873	1873	1873	1873	0
150	20250424	161900	98924331	1873	1873	1873	1873	0
151	20250424	161800	98924331	1873	1873	1873	1873	0
152	20250424	161700	98924331	1873	1873	1873	1873	460
153	20250424	161600	98924331	1873	1873	1873	1873	0
154	20250424	161500	98924331	1873	1873	1873	1873	0
155	20250424	161400	98924331	1873	1873	1873	1873	0
156	20250424	161300	98924331	1873	1873	1873	1873	0
157	20250424	161200	98924331	1873	1873	1873	1873	0
158	20250424	161100	98924331	1873	1873	1873	1873	0
159	20250424	161000	98924331	1873	1873	1873	1873	0
160	20250424	160900	98924331	1873	1873	1873	1873	0
161	20250424	160800	98924331	1873	1873	1873	1873	0
162	20250424	160700	98924331	1873	1873	1873	1873	0
163	20250424	160600	98924331	1873	1873	1873	1873	0
164	20250424	160500	98924331	1873	1873	1873	1873	0
165	20250424	160400	98924331	1873	1873	1873	1873	0
166	20250424	160300	98924331	1873	1873	1873	1873	0
167	20250424	160200	98924331	1873	1873	1873	1873	0
168	20250424	160100	98924331	1873	1873	1873	1873	0
169	20250424	160000	98924331	1873	1873	1873	1873	0
170	20250424	155900	98924331	1873	1873	1873	1873	0
171	20250424	155800	98924331	1873	1873	1873	1873	0
172	20250424	155700	98924331	1873	1873	1873	1873	0
173	20250424	155600	98924331	1873	1873	1873	1873	0
174	20250424	155500	98924331	1873	1873	1873	1873	0
175	20250424	155400	98924331	1873	1873	1873	1873	0
176	20250424	155300	98924331	1873	1873	1873	1873	0
177	20250424	155200	98924331	1873	1873	1873	1873	0
178	20250424	155100	98924331	1873	1873	1873	1873	0
179	20250424	155000	98924331	1873	1873	1873	1873	0
180	20250424	154900	98924331	1873	1873	1873	1873	0
181	20250424	154800	98924331	1873	1873	1873	1873	0
182	20250424	154700	98924331	1873	1873	1873	1873	460
183	20250424	154600	98924331	1873	1873	1873	1873	0
184	20250424	154500	98924331	1873	1873	1873	1873	0
185	20250424	154400	98924331	1873	1873	1873	1873	0
186	20250424	154300	98924331	1873	1873	1873	1873	0
187	20250424	154200	98924331	1873	1873	1873	1873	0
188	20250424	154100	98924331	1873	1873	1873	1873	0
189	20250424	154000	98924331	1873	1873	1873	1873	0
190	20250424	153900	98924331	1873	1873	1873	1873	0
191	20250424	153800	98924331	1873	1873	1873	1873	0
192	20250424	153700	98924331	1873	1873	1873	1873	0
193	20250424	153600	98924331	1873	1873	1873	1873	0
194	20250424	153500	98924331	1873	1873	1873	1873	0
195	20250424	153400	98924331	1873	1873	1873	1873	0
196	20250424	153300	98924331	1873	1873	1873	1873	0
197	20250424	153200	98924331	1873	1873	1873	1873	0
198	20250424	153100	98924331	1873	1873	1873	1873	0
199	20250424	153000	98924331	1873	1873	1873	1873	460
200	20250424	152900	98062751	1869	1869	1869	1869	0
201	20250424	152800	98062751	1869	1869	1869	1869	0
202	20250424	152700	98062751	1869	1869	1869	1869	0
203	20250424	152600	98062751	1869	1869	1869	1869	0
204	20250424	152500	98062751	1869	1869	1869	1869	0
205	20250424	152400	98062751	1869	1869	1869	1869	0
206	20250424	152300	98062751	1869	1869	1869	1869	0
207	20250424	152200	98062751	1869	1869	1869	1869	0
208	20250424	152100	98062751	1869	1869	1869	1869	0
209	20250424	152000	98062751	1869	1869	1869	1869	0
210	20250424	151900	98062751	1869	1869	1869	1869	250
211	20250424	151800	97595501	1869	1869	1869	1869	0
212	20250424	151700	97595501	1869	1869	1869	1869	1
213	20250424	151600	97593632	1870	1870	1870	1870	0
214	20250424	151500	97593632	1870	1869	1870	1867	687
215	20250424	151400	96310525	1870	1870	1870	1870	109
216	20250424	151300	96106695	1871	1872	1872	1871	86
217	20250424	151200	95945723	1873	1873	1873	1873	10
218	20250424	151100	95926993	1873	1873	1873	1873	1
219	20250424	151000	95925120	1872	1872	1872	1872	0
220	20250424	150900	95925120	1872	1872	1872	1872	0
221	20250424	150800	95925120	1872	1872	1872	1872	10
222	20250424	150700	95906400	1873	1873	1873	1873	0
223	20250424	150600	95906400	1873	1873	1873	1873	0
224	20250424	150500	95906400	1873	1873	1873	1873	10
225	20250424	150400	95887670	1873	1870	1873	1870	2522
226	20250424	150300	91168920	1870	1870	1870	1870	0
227	20250424	150200	91168920	1870	1870	1870	1870	0
228	20250424	150100	91168920	1870	1870	1870	1870	2
229	20250424	150000	91165180	1869	1869	1869	1869	14
230	20250424	145900	91139014	1870	1870	1870	1870	0
231	20250424	145800	91139014	1870	1870	1870	1870	0
232	20250424	145700	91139014	1870	1870	1870	1870	0
233	20250424	145600	91139014	1870	1870	1870	1870	0
234	20250424	145500	91139014	1870	1870	1870	1870	0
235	20250424	145400	91139014	1870	1870	1870	1870	0
236	20250424	145300	91139014	1870	1870	1870	1870	0
237	20250424	145200	91139014	1870	1870	1870	1870	0
238	20250424	145100	91139014	1870	1870	1870	1870	0
239	20250424	145000	91139014	1870	1870	1870	1870	0
240	20250424	144900	91139014	1870	1870	1870	1870	0
241	20250424	144800	91139014	1870	1870	1870	1870	0
242	20250424	144700	91139014	1870	1870	1870	1870	3
243	20250424	144600	91133404	1870	1870	1870	1870	0
244	20250424	144500	91133404	1870	1870	1870	1870	276
245	20250424	144400	90617284	1870	1870	1870	1870	0
246	20250424	144300	90617284	1870	1870	1870	1870	1
247	20250424	144200	90615414	1871	1871	1871	1871	0
248	20250424	144100	90615414	1871	1871	1871	1871	0
249	20250424	144000	90615414	1871	1871	1871	1871	0
250	20250424	143900	90615414	1871	1871	1871	1871	30
251	20250424	143800	90559284	1872	1872	1872	1872	0
252	20250424	143700	90559284	1872	1872	1872	1872	0
253	20250424	143600	90559284	1872	1872	1872	1872	0
254	20250424	143500	90559284	1872	1872	1872	1872	0
255	20250424	143400	90559284	1872	1872	1872	1872	50
256	20250424	143300	90465684	1872	1872	1872	1872	0
257	20250424	143200	90465684	1872	1872	1872	1872	0
258	20250424	143100	90465684	1872	1872	1872	1872	0
259	20250424	143000	90465684	1872	1872	1872	1872	0
260	20250424	142900	90465684	1872	1872	1872	1872	1
261	20250424	142800	90463812	1870	1870	1870	1870	0
262	20250424	142700	90463812	1870	1870	1870	1870	130
263	20250424	142600	90220712	1868	1868	1868	1868	0
264	20250424	142500	90220712	1868	1868	1868	1868	0
265	20250424	142400	90220712	1868	1868	1868	1868	677
266	20250424	142300	88956076	1868	1869	1869	1868	640
267	20250424	142200	87759945	1870	1870	1870	1870	0
268	20250424	142100	87759945	1870	1870	1870	1870	0
269	20250424	142000	87759945	1870	1870	1870	1870	0
270	20250424	141900	87759945	1870	1870	1870	1870	0
271	20250424	141800	87759945	1870	1870	1870	1870	2
272	20250424	141700	87756205	1870	1870	1870	1870	57
273	20250424	141600	87649615	1873	1873	1873	1873	0
274	20250424	141500	87649615	1873	1873	1873	1873	0
275	20250424	141400	87649615	1873	1873	1873	1873	0
276	20250424	141300	87649615	1873	1873	1873	1873	0
277	20250424	141200	87649615	1873	1873	1873	1873	1
278	20250424	141100	87647742	1870	1870	1870	1870	0
279	20250424	141000	87647742	1870	1870	1870	1870	43
280	20250424	140900	87567332	1870	1870	1870	1870	100
281	20250424	140800	87380332	1870	1870	1870	1870	0
282	20250424	140700	87380332	1870	1870	1870	1870	50
283	20250424	140600	87286832	1870	1870	1870	1870	0
284	20250424	140500	87286832	1870	1870	1870	1870	0
285	20250424	140400	87286832	1870	1870	1870	1870	1000
286	20250424	140300	85416832	1870	1870	1870	1870	0
287	20250424	140200	85416832	1870	1870	1870	1870	0
288	20250424	140100	85416832	1870	1870	1870	1870	0
289	20250424	140000	85416832	1870	1870	1870	1870	166
290	20250424	135900	85106412	1871	1871	1871	1871	0
291	20250424	135800	85106412	1871	1871	1871	1871	235
292	20250424	135700	84666727	1873	1873	1873	1873	0
293	20250424	135600	84666727	1873	1873	1873	1873	0
294	20250424	135500	84666727	1873	1873	1873	1873	0
295	20250424	135400	84666727	1873	1873	1873	1873	0
296	20250424	135300	84666727	1873	1871	1873	1871	200
297	20250424	135200	84292277	1873	1873	1873	1873	0
298	20250424	135100	84292277	1873	1873	1873	1873	0
299	20250424	135000	84292277	1873	1873	1873	1873	0
300	20250424	134900	84292277	1873	1873	1873	1873	0
301	20250424	134800	84292277	1873	1873	1873	1873	0
302	20250424	134700	84292277	1873	1872	1873	1872	2
303	20250424	134600	84288532	1872	1872	1872	1872	0
304	20250424	134500	84288532	1872	1872	1872	1872	0
305	20250424	134400	84288532	1872	1872	1872	1872	0
306	20250424	134300	84288532	1872	1872	1872	1872	0
307	20250424	134200	84288532	1872	1872	1872	1872	1
308	20250424	134100	84286660	1870	1870	1870	1870	0
309	20250424	134000	84286660	1870	1870	1870	1870	0
310	20250424	133900	84286660	1870	1870	1870	1870	0
311	20250424	133800	84286660	1870	1870	1870	1870	0
312	20250424	133700	84286660	1870	1870	1870	1870	0
313	20250424	133600	84286660	1870	1870	1870	1870	0
314	20250424	133500	84286660	1870	1870	1870	1870	0
315	20250424	133400	84286660	1870	1870	1870	1870	0
316	20250424	133300	84286660	1870	1870	1870	1870	0
317	20250424	133200	84286660	1870	1870	1870	1870	0
318	20250424	133100	84286660	1870	1870	1870	1870	0
319	20250424	133000	84286660	1870	1873	1873	1870	550
320	20250424	132900	83257860	1873	1873	1873	1873	93
321	20250424	132800	83083671	1873	1873	1873	1873	100
322	20250424	132700	82896371	1873	1873	1873	1873	100
323	20250424	132600	82709071	1873	1872	1873	1872	184
324	20250424	132500	82364508	1868	1868	1868	1868	18
325	20250424	132400	82330884	1867	1867	1867	1867	99
326	20250424	132300	82146051	1867	1867	1867	1867	0
327	20250424	132200	82146051	1867	1867	1867	1867	0
328	20250424	132100	82146051	1867	1867	1867	1867	0
329	20250424	132000	82146051	1867	1867	1867	1867	1
330	20250424	131900	82144184	1867	1867	1867	1867	0
331	20250424	131800	82144184	1867	1867	1867	1867	0
332	20250424	131700	82144184	1867	1867	1867	1867	0
333	20250424	131600	82144184	1867	1867	1867	1867	0
334	20250424	131500	82144184	1867	1867	1867	1867	0
335	20250424	131400	82144184	1867	1867	1867	1867	0
336	20250424	131300	82144184	1867	1867	1867	1867	0
337	20250424	131200	82144184	1867	1867	1867	1867	0
338	20250424	131100	82144184	1867	1867	1867	1867	0
339	20250424	131000	82144184	1867	1867	1867	1867	0
340	20250424	130900	82144184	1867	1867	1867	1867	0
341	20250424	130800	82144184	1867	1867	1867	1867	0
342	20250424	130700	82144184	1867	1867	1867	1867	0
343	20250424	130600	82144184	1867	1867	1867	1867	1
344	20250424	130500	82142317	1867	1867	1867	1867	0
345	20250424	130400	82142317	1867	1867	1867	1867	0
346	20250424	130300	82142317	1867	1867	1867	1867	0
347	20250424	130200	82142317	1867	1867	1867	1867	0
348	20250424	130100	82142317	1867	1867	1867	1867	0
349	20250424	130000	82142317	1867	1867	1867	1867	0
350	20250424	125900	82142317	1867	1867	1867	1867	0
351	20250424	125800	82142317	1867	1867	1867	1867	0
352	20250424	125700	82142317	1867	1867	1867	1867	0
353	20250424	125600	82142317	1867	1867	1867	1867	1
354	20250424	125500	82140450	1867	1867	1867	1867	0
355	20250424	125400	82140450	1867	1867	1867	1867	0
356	20250424	125300	82140450	1867	1867	1867	1867	0
357	20250424	125200	82140450	1867	1867	1867	1867	0
358	20250424	125100	82140450	1867	1867	1867	1867	0
359	20250424	125000	82140450	1867	1867	1867	1867	0
360	20250424	124900	82140450	1867	1867	1867	1867	0
361	20250424	124800	82140450	1867	1867	1867	1867	0
362	20250424	124700	82140450	1867	1867	1867	1867	0
363	20250424	124600	82140450	1867	1867	1867	1867	3
364	20250424	124500	82134849	1867	1867	1867	1867	0
365	20250424	124400	82134849	1867	1867	1867	1867	0
366	20250424	124300	82134849	1867	1867	1867	1867	0
367	20250424	124200	82134849	1867	1867	1867	1867	0
368	20250424	124100	82134849	1867	1867	1867	1867	0
369	20250424	124000	82134849	1867	1867	1867	1867	0
370	20250424	123900	82134849	1867	1867	1867	1867	0
371	20250424	123800	82134849	1867	1867	1867	1867	0
372	20250424	123700	82134849	1867	1867	1867	1867	0
373	20250424	123600	82134849	1867	1867	1867	1867	0
374	20250424	123500	82134849	1867	1867	1867	1867	0
375	20250424	123400	82134849	1867	1867	1867	1867	0
376	20250424	123300	82134849	1867	1867	1867	1867	0
377	20250424	123200	82134849	1867	1867	1867	1867	1
378	20250424	123100	82132982	1864	1864	1864	1864	350
379	20250424	123000	81480582	1864	1864	1864	1864	0
380	20250424	122900	81480582	1864	1864	1864	1864	0
381	20250424	122800	81480582	1864	1864	1864	1864	0
382	20250424	122700	81480582	1864	1864	1864	1864	0
383	20250424	122600	81480582	1864	1864	1864	1864	0
384	20250424	122500	81480582	1864	1864	1864	1864	0
385	20250424	122400	81480582	1864	1864	1864	1864	0
386	20250424	122300	81480582	1864	1864	1864	1864	0
387	20250424	122200	81480582	1864	1864	1864	1864	0
388	20250424	122100	81480582	1864	1864	1864	1864	0
389	20250424	122000	81480582	1864	1864	1864	1864	0
390	20250424	121900	81480582	1864	1864	1864	1864	0
391	20250424	121800	81480582	1864	1864	1864	1864	10
392	20250424	121700	81461942	1864	1865	1865	1864	500
393	20250424	121600	80529898	1865	1867	1867	1865	800
394	20250424	121500	79037842	1867	1867	1867	1867	700
395	20250424	121400	77730942	1868	1868	1868	1868	0
396	20250424	121300	77730942	1868	1868	1868	1868	0
397	20250424	121200	77730942	1868	1868	1868	1868	0
398	20250424	121100	77730942	1868	1868	1868	1868	0
399	20250424	121000	77730942	1868	1868	1868	1868	0
400	20250424	120900	77730942	1868	1868	1868	1868	0
401	20250424	120800	77730942	1868	1868	1868	1868	0
402	20250424	120700	77730942	1868	1868	1868	1868	0
403	20250424	120600	77730942	1868	1868	1868	1868	2
404	20250424	120500	77727206	1868	1868	1868	1868	0
405	20250424	120400	77727206	1868	1868	1868	1868	300
406	20250424	120300	77166806	1871	1871	1871	1871	0
407	20250424	120200	77166806	1871	1871	1871	1871	0
408	20250424	120100	77166806	1871	1871	1871	1871	0
409	20250424	120000	77166806	1871	1871	1871	1871	0
410	20250424	115900	77166806	1871	1871	1871	1871	0
411	20250424	115800	77166806	1871	1871	1871	1871	0
412	20250424	115700	77166806	1871	1871	1871	1871	0
413	20250424	115600	77166806	1871	1871	1871	1871	1
414	20250424	115500	77164935	1871	1871	1871	1871	4
415	20250424	115400	77157451	1868	1868	1868	1868	0
416	20250424	115300	77157451	1868	1868	1868	1868	0
417	20250424	115200	77157451	1868	1868	1868	1868	0
418	20250424	115100	77157451	1868	1868	1868	1868	0
419	20250424	115000	77157451	1868	1868	1868	1868	0
420	20250424	114900	77157451	1868	1868	1868	1868	0
421	20250424	114800	77157451	1868	1868	1868	1868	0
422	20250424	114700	77157451	1868	1868	1868	1868	0
423	20250424	114600	77157451	1868	1868	1868	1868	0
424	20250424	114500	77157451	1868	1868	1868	1868	0
425	20250424	114400	77157451	1868	1868	1868	1868	0
426	20250424	114300	77157451	1868	1868	1868	1868	0
427	20250424	114200	77157451	1868	1872	1872	1868	7
428	20250424	114100	77144367	1872	1872	1872	1872	1
429	20250424	114000	77142495	1873	1873	1873	1873	0
430	20250424	113900	77142495	1873	1873	1873	1873	0
431	20250424	113800	77142495	1873	1873	1873	1873	0
432	20250424	113700	77142495	1873	1873	1873	1873	0
433	20250424	113600	77142495	1873	1873	1873	1873	0
434	20250424	113500	77142495	1873	1873	1873	1873	0
435	20250424	113400	77142495	1873	1873	1873	1873	0
436	20250424	113300	77142495	1873	1873	1873	1873	0
437	20250424	113200	77142495	1873	1873	1873	1873	39
438	20250424	113100	77069448	1873	1873	1873	1873	5
439	20250424	113000	77060083	1873	1873	1873	1873	0
440	20250424	112900	77060083	1873	1873	1873	1873	0
441	20250424	112800	77060083	1873	1873	1873	1873	1000
442	20250424	112700	75187083	1873	1873	1873	1873	0
443	20250424	112600	75187083	1873	1873	1873	1873	0
444	20250424	112500	75187083	1873	1873	1873	1873	7
445	20250424	112400	75173972	1873	1873	1873	1873	0
446	20250424	112300	75173972	1873	1873	1873	1873	0
447	20250424	112200	75173972	1873	1873	1873	1873	0
448	20250424	112100	75173972	1873	1873	1873	1873	2
449	20250424	112000	75170226	1873	1873	1873	1873	0
450	20250424	111900	75170226	1873	1873	1873	1873	0
451	20250424	111800	75170226	1873	1873	1873	1873	0
452	20250424	111700	75170226	1873	1872	1873	1872	2000
453	20250424	111600	71425226	1872	1872	1872	1872	0
454	20250424	111500	71425226	1872	1872	1872	1872	0
455	20250424	111400	71425226	1872	1872	1872	1872	200
456	20250424	111300	71050826	1872	1872	1872	1872	0
457	20250424	111200	71050826	1872	1872	1872	1872	0
458	20250424	111100	71050826	1872	1872	1872	1872	0
459	20250424	111000	71050826	1872	1872	1872	1872	0
460	20250424	110900	71050826	1872	1872	1872	1872	212
461	20250424	110800	70653962	1873	1873	1873	1873	0
462	20250424	110700	70653962	1873	1873	1873	1873	0
463	20250424	110600	70653962	1873	1873	1873	1873	0
464	20250424	110500	70653962	1873	1873	1873	1873	0
465	20250424	110400	70653962	1873	1873	1873	1873	0
466	20250424	110300	70653962	1873	1873	1873	1873	0
467	20250424	110200	70653962	1873	1873	1873	1873	0
468	20250424	110100	70653962	1873	1873	1873	1873	0
469	20250424	110000	70653962	1873	1873	1873	1873	0
470	20250424	105900	70653962	1873	1873	1873	1873	0
471	20250424	105800	70653962	1873	1873	1873	1873	17
472	20250424	105700	70622121	1873	1873	1873	1873	483
473	20250424	105600	69717462	1874	1874	1874	1874	0
474	20250424	105500	69717462	1874	1874	1874	1874	0
475	20250424	105400	69717462	1874	1874	1874	1874	0
476	20250424	105300	69717462	1874	1874	1874	1874	0
477	20250424	105200	69717462	1874	1874	1874	1874	0
478	20250424	105100	69717462	1874	1874	1874	1874	600
479	20250424	105000	68593062	1874	1874	1874	1874	0
480	20250424	104900	68593062	1874	1874	1874	1874	0
481	20250424	104800	68593062	1874	1874	1874	1874	0
482	20250424	104700	68593062	1874	1874	1874	1874	4
483	20250424	104600	68585566	1874	1873	1874	1873	30
484	20250424	104500	68529370	1868	1868	1868	1868	0
485	20250424	104400	68529370	1868	1868	1868	1868	0
486	20250424	104300	68529370	1868	1868	1868	1868	0
487	20250424	104200	68529370	1868	1868	1868	1868	0
488	20250424	104100	68529370	1868	1870	1874	1868	1001
489	20250424	104000	66654526	1870	1870	1870	1870	0
490	20250424	103900	66654526	1870	1870	1870	1870	0
491	20250424	103800	66654526	1870	1870	1870	1870	501
492	20250424	103700	65717656	1870	1870	1870	1870	0
493	20250424	103600	65717656	1870	1870	1870	1870	0
494	20250424	103500	65717656	1870	1870	1870	1870	0
495	20250424	103400	65717656	1870	1870	1870	1870	0
496	20250424	103300	65717656	1870	1870	1870	1870	0
497	20250424	103200	65717656	1870	1870	1870	1870	0
498	20250424	103100	65717656	1870	1870	1870	1870	0
499	20250424	103000	65717656	1870	1870	1870	1870	0
500	20250424	102900	65717656	1870	1870	1870	1870	0
501	20250424	102800	65717656	1870	1870	1870	1870	0
502	20250424	102700	65717656	1870	1864	1870	1864	2447
503	20250424	102600	61144448	1864	1864	1864	1864	0
504	20250424	102500	61144448	1864	1864	1864	1864	3
505	20250424	102400	61138856	1864	1870	1870	1864	1102
506	20250424	102300	59084620	1870	1870	1870	1870	0
507	20250424	102200	59084620	1870	1870	1870	1870	0
508	20250424	102100	59084620	1870	1870	1870	1870	0
509	20250424	102000	59084620	1870	1870	1870	1870	2
510	20250424	101900	59080880	1870	1869	1870	1869	77
511	20250424	101800	58936897	1869	1869	1869	1869	0
512	20250424	101700	58936897	1869	1869	1870	1867	2461
513	20250424	101600	54338284	1870	1867	1870	1867	1795
514	20250424	101500	50984922	1867	1866	1867	1866	837
515	20250424	101400	49422737	1866	1867	1867	1865	543
516	20250424	101300	48409620	1863	1863	1863	1863	1894
517	20250424	101200	44881098	1868	1870	1870	1864	3657
518	20250424	101100	38058873	1874	1874	1874	1874	0
519	20250424	101000	38058873	1874	1874	1874	1874	0
520	20250424	100900	38058873	1874	1874	1874	1874	1
521	20250424	100800	38056999	1874	1874	1874	1874	3
522	20250424	100700	38051377	1874	1870	1874	1870	11
523	20250424	100600	38030803	1874	1874	1874	1874	4
524	20250424	100500	38023307	1874	1874	1874	1874	5
525	20250424	100400	38013937	1874	1874	1874	1874	0
526	20250424	100300	38013937	1874	1874	1874	1874	0
527	20250424	100200	38013937	1874	1874	1874	1874	0
528	20250424	100100	38013937	1874	1874	1874	1874	7
529	20250424	100000	38000819	1870	1870	1870	1870	0
530	20250424	095900	38000819	1870	1870	1870	1870	0
531	20250424	095800	38000819	1870	1870	1870	1870	0
532	20250424	095700	38000819	1870	1872	1872	1870	2116
533	20250424	095600	34043883	1876	1876	1876	1876	0
534	20250424	095500	34043883	1876	1876	1876	1876	12
535	20250424	095400	34021371	1876	1876	1876	1876	0
536	20250424	095300	34021371	1876	1876	1876	1876	48
537	20250424	095200	33931323	1875	1875	1875	1875	10
538	20250424	095100	33912573	1875	1875	1875	1875	50
539	20250424	095000	33818823	1875	1875	1875	1875	0
540	20250424	094900	33818823	1875	1875	1875	1875	0
541	20250424	094800	33818823	1875	1875	1875	1875	1
542	20250424	094700	33816948	1875	1870	1875	1870	101
543	20250424	094600	33628073	1870	1870	1870	1870	319
544	20250424	094500	33031543	1870	1870	1870	1870	10
545	20250424	094400	33012843	1870	1870	1870	1870	500
546	20250424	094300	32077843	1867	1867	1867	1867	258
547	20250424	094200	31596157	1869	1870	1870	1869	3025
548	20250424	094100	25939417	1870	1870	1870	1870	3
549	20250424	094000	25933807	1867	1875	1875	1867	109
550	20250424	093900	25730040	1875	1875	1875	1875	0
551	20250424	093800	25730040	1875	1875	1875	1875	0
552	20250424	093700	25730040	1875	1875	1875	1875	0
553	20250424	093600	25730040	1875	1875	1875	1875	0
554	20250424	093500	25730040	1875	1875	1875	1875	4
555	20250424	093400	25722540	1875	1875	1875	1875	52
556	20250424	093300	25625040	1868	1869	1869	1868	58
557	20250424	093200	25516672	1877	1867	1877	1867	1815
558	20250424	093100	22127867	1865	1865	1865	1865	0
559	20250424	093000	22127867	1865	1865	1865	1865	0
560	20250424	092900	22127867	1865	1865	1865	1865	484
561	20250424	092800	21225207	1867	1867	1867	1867	510
562	20250424	092700	20273037	1867	1867	1867	1867	10
563	20250424	092600	20254367	1867	1867	1867	1867	0
564	20250424	092500	20254367	1867	1867	1867	1867	0
565	20250424	092400	20254367	1867	1867	1867	1867	2277
566	20250424	092300	16003208	1865	1865	1865	1865	0
567	20250424	092200	16003208	1865	1866	1866	1865	3450
568	20250424	092100	9568938	1865	1865	1865	1865	95
569	20250424	092000	9391763	1865	1865	1865	1865	0
570	20250424	091900	9391763	1865	1865	1865	1865	0
571	20250424	091800	9391763	1865	1867	1867	1865	2031
572	20250424	091700	5601032	1865	1865	1865	1865	0
573	20250424	091600	5601032	1865	1865	1865	1865	49
574	20250424	091500	5509647	1865	1867	1867	1865	91
575	20250424	091400	5339848	1874	1874	1874	1874	5
576	20250424	091300	5330478	1867	1868	1868	1867	432
577	20250424	091200	4523933	1875	1875	1875	1875	1
578	20250424	091100	4522058	1867	1868	1868	1867	1122
579	20250424	091000	2426262	1868	1868	1877	1868	531
580	20250424	090900	1431915	1870	1870	1870	1870	0
581	20250424	090800	1431915	1870	1870	1870	1870	0
582	20250424	090700	1431915	1870	1870	1870	1870	0
583	20250424	090600	1431915	1870	1870	1870	1870	10
584	20250424	090500	1413215	1870	1870	1870	1870	0
585	20250424	090400	1413215	1870	1870	1870	1870	333
586	20250424	090300	790505	1870	1870	1870	1870	1
587	20250424	090200	788635	1867	1867	1867	1867	16
588	20250424	090100	758763	1870	1870	1870	1870	0
589	20250424	090000	758763	1870	1877	1877	1870	405