KissMeData/058110/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	192100	167746623	1898	1898	1898	1898	1234
3	20250424	192000	167746623	1898	1898	1898	1898	0
4	20250424	191900	167746623	1898	1898	1898	1898	0
5	20250424	191800	167746623	1898	1898	1898	1898	0
6	20250424	191700	167746623	1898	1898	1898	1898	0
7	20250424	191600	167746623	1898	1898	1898	1898	0
8	20250424	191500	167746623	1898	1898	1898	1898	0
9	20250424	191400	167746623	1898	1898	1898	1898	0
10	20250424	191300	167746623	1898	1898	1898	1898	0
11	20250424	191200	167746623	1898	1898	1898	1898	0
12	20250424	191100	167746623	1898	1898	1898	1898	0
13	20250424	191000	167746623	1898	1898	1898	1898	0
14	20250424	190900	167746623	1898	1898	1898	1898	0
15	20250424	190800	167746623	1898	1898	1898	1898	0
16	20250424	190700	167746623	1898	1898	1898	1898	0
17	20250424	190600	167746623	1898	1898	1898	1898	0
18	20250424	190500	167746623	1898	1898	1898	1898	0
19	20250424	190400	167746623	1898	1898	1898	1898	0
20	20250424	190300	167746623	1898	1898	1898	1898	0
21	20250424	190200	167746623	1898	1898	1898	1898	0
22	20250424	190100	167746623	1898	1898	1898	1898	0
23	20250424	190000	167746623	1898	1898	1898	1898	0
24	20250424	185900	167746623	1898	1898	1898	1898	0
25	20250424	185800	167746623	1898	1898	1898	1898	0
26	20250424	185700	167746623	1898	1898	1898	1898	0
27	20250424	185600	167746623	1898	1898	1898	1898	0
28	20250424	185500	167746623	1898	1898	1898	1898	0
29	20250424	185400	167746623	1898	1898	1898	1898	0
30	20250424	185300	167746623	1898	1898	1898	1898	0
31	20250424	185200	167746623	1898	1898	1898	1898	0
32	20250424	185100	167746623	1898	1898	1898	1898	1234
33	20250424	185000	167746623	1898	1898	1898	1898	0
34	20250424	184900	167746623	1898	1898	1898	1898	0
35	20250424	184800	167746623	1898	1898	1898	1898	0
36	20250424	184700	167746623	1898	1898	1898	1898	0
37	20250424	184600	167746623	1898	1898	1898	1898	0
38	20250424	184500	167746623	1898	1898	1898	1898	0
39	20250424	184400	167746623	1898	1898	1898	1898	0
40	20250424	184300	167746623	1898	1898	1898	1898	0
41	20250424	184200	167746623	1898	1898	1898	1898	0
42	20250424	184100	167746623	1898	1898	1898	1898	0
43	20250424	184000	167746623	1898	1898	1898	1898	0
44	20250424	183900	167746623	1898	1898	1898	1898	0
45	20250424	183800	167746623	1898	1898	1898	1898	0
46	20250424	183700	167746623	1898	1898	1898	1898	0
47	20250424	183600	167746623	1898	1898	1898	1898	0
48	20250424	183500	167746623	1898	1898	1898	1898	0
49	20250424	183400	167746623	1898	1898	1898	1898	0
50	20250424	183300	167746623	1898	1898	1898	1898	0
51	20250424	183200	167746623	1898	1898	1898	1898	0
52	20250424	183100	167746623	1898	1898	1898	1898	0
53	20250424	183000	167746623	1898	1898	1898	1898	0
54	20250424	182900	167746623	1898	1898	1898	1898	0
55	20250424	182800	167746623	1898	1898	1898	1898	0
56	20250424	182700	167746623	1898	1898	1898	1898	0
57	20250424	182600	167746623	1898	1898	1898	1898	0
58	20250424	182500	167746623	1898	1898	1898	1898	0
59	20250424	182400	167746623	1898	1898	1898	1898	0
60	20250424	182300	167746623	1898	1898	1898	1898	0
61	20250424	182200	167746623	1898	1898	1898	1898	0
62	20250424	182100	167746623	1898	1898	1898	1898	1234
63	20250424	182000	167746623	1898	1898	1898	1898	0
64	20250424	181900	167746623	1898	1898	1898	1898	0
65	20250424	181800	167746623	1898	1898	1898	1898	0
66	20250424	181700	167746623	1898	1898	1898	1898	0
67	20250424	181600	167746623	1898	1898	1898	1898	0
68	20250424	181500	167746623	1898	1898	1898	1898	0
69	20250424	181400	167746623	1898	1898	1898	1898	0
70	20250424	181300	167746623	1898	1898	1898	1898	0
71	20250424	181200	167746623	1898	1898	1898	1898	0
72	20250424	181100	167746623	1898	1898	1898	1898	0
73	20250424	181000	167746623	1898	1898	1898	1898	0
74	20250424	180900	167746623	1898	1898	1898	1898	0
75	20250424	180800	167746623	1898	1898	1898	1898	0
76	20250424	180700	167746623	1898	1898	1898	1898	0
77	20250424	180600	167746623	1898	1898	1898	1898	0
78	20250424	180500	167746623	1898	1898	1898	1898	0
79	20250424	180400	167746623	1898	1898	1898	1898	0
80	20250424	180300	167746623	1898	1898	1898	1898	0
81	20250424	180200	167746623	1898	1898	1898	1898	0
82	20250424	180100	167746623	1898	1898	1898	1898	0
83	20250424	180000	167746623	1898	1898	1898	1898	0
84	20250424	175900	167746623	1898	1898	1898	1898	0
85	20250424	175800	167746623	1898	1898	1898	1898	0
86	20250424	175700	167746623	1898	1898	1898	1898	0
87	20250424	175600	167746623	1898	1898	1898	1898	0
88	20250424	175500	167746623	1898	1898	1898	1898	0
89	20250424	175400	167746623	1898	1898	1898	1898	0
90	20250424	175300	167746623	1898	1898	1898	1898	0
91	20250424	175200	167746623	1898	1898	1898	1898	0
92	20250424	175100	167746623	1898	1898	1898	1898	1234
93	20250424	175000	167746623	1898	1898	1898	1898	0
94	20250424	174900	167746623	1898	1898	1898	1898	0
95	20250424	174800	167746623	1898	1898	1898	1898	0
96	20250424	174700	167746623	1898	1898	1898	1898	0
97	20250424	174600	167746623	1898	1898	1898	1898	0
98	20250424	174500	167746623	1898	1898	1898	1898	0
99	20250424	174400	167746623	1898	1898	1898	1898	0
100	20250424	174300	167746623	1898	1898	1898	1898	0
101	20250424	174200	167746623	1898	1898	1898	1898	0
102	20250424	174100	167746623	1898	1898	1898	1898	0
103	20250424	174000	167746623	1898	1898	1898	1898	0
104	20250424	173900	167746623	1898	1898	1898	1898	0
105	20250424	173800	167746623	1898	1898	1898	1898	0
106	20250424	173700	167746623	1898	1898	1898	1898	0
107	20250424	173600	167746623	1898	1898	1898	1898	0
108	20250424	173500	167746623	1898	1898	1898	1898	0
109	20250424	173400	167746623	1898	1898	1898	1898	0
110	20250424	173300	167746623	1898	1898	1898	1898	0
111	20250424	173200	167746623	1898	1898	1898	1898	0
112	20250424	173100	167746623	1898	1898	1898	1898	0
113	20250424	173000	167746623	1898	1898	1898	1898	0
114	20250424	172900	167746623	1898	1898	1898	1898	0
115	20250424	172800	167746623	1898	1898	1898	1898	0
116	20250424	172700	167746623	1898	1898	1898	1898	0
117	20250424	172600	167746623	1898	1898	1898	1898	0
118	20250424	172500	167746623	1898	1898	1898	1898	0
119	20250424	172400	167746623	1898	1898	1898	1898	0
120	20250424	172300	167746623	1898	1898	1898	1898	0
121	20250424	172200	167746623	1898	1898	1898	1898	0
122	20250424	172100	167746623	1898	1898	1898	1898	1234
123	20250424	172000	167746623	1898	1898	1898	1898	0
124	20250424	171900	167746623	1898	1898	1898	1898	0
125	20250424	171800	167746623	1898	1898	1898	1898	0
126	20250424	171700	167746623	1898	1898	1898	1898	0
127	20250424	171600	167746623	1898	1898	1898	1898	0
128	20250424	171500	167746623	1898	1898	1898	1898	0
129	20250424	171400	167746623	1898	1898	1898	1898	0
130	20250424	171300	167746623	1898	1898	1898	1898	0
131	20250424	171200	167746623	1898	1898	1898	1898	0
132	20250424	171100	167746623	1898	1898	1898	1898	0
133	20250424	171000	167746623	1898	1898	1898	1898	0
134	20250424	170900	167746623	1898	1898	1898	1898	0
135	20250424	170800	167746623	1898	1898	1898	1898	0
136	20250424	170700	167746623	1898	1898	1898	1898	0
137	20250424	170600	167746623	1898	1898	1898	1898	0
138	20250424	170500	167746623	1898	1898	1898	1898	0
139	20250424	170400	167746623	1898	1898	1898	1898	0
140	20250424	170300	167746623	1898	1898	1898	1898	0
141	20250424	170200	167746623	1898	1898	1898	1898	0
142	20250424	170100	167746623	1898	1898	1898	1898	0
143	20250424	170000	167746623	1898	1898	1898	1898	0
144	20250424	165900	167746623	1898	1898	1898	1898	0
145	20250424	165800	167746623	1898	1898	1898	1898	0
146	20250424	165700	167746623	1898	1898	1898	1898	0
147	20250424	165600	167746623	1898	1898	1898	1898	0
148	20250424	165500	167746623	1898	1898	1898	1898	0
149	20250424	165400	167746623	1898	1898	1898	1898	0
150	20250424	165300	167746623	1898	1898	1898	1898	0
151	20250424	165200	167746623	1898	1898	1898	1898	0
152	20250424	165100	167746623	1898	1898	1898	1898	1234
153	20250424	165000	167746623	1898	1898	1898	1898	0
154	20250424	164900	167746623	1898	1898	1898	1898	0
155	20250424	164800	167746623	1898	1898	1898	1898	0
156	20250424	164700	167746623	1898	1898	1898	1898	0
157	20250424	164600	167746623	1898	1898	1898	1898	0
158	20250424	164500	167746623	1898	1898	1898	1898	0
159	20250424	164400	167746623	1898	1898	1898	1898	0
160	20250424	164300	167746623	1898	1898	1898	1898	0
161	20250424	164200	167746623	1898	1898	1898	1898	0
162	20250424	164100	167746623	1898	1898	1898	1898	0
163	20250424	164000	167746623	1898	1898	1898	1898	0
164	20250424	163900	167746623	1898	1898	1898	1898	0
165	20250424	163800	167746623	1898	1898	1898	1898	0
166	20250424	163700	167746623	1898	1898	1898	1898	0
167	20250424	163600	167746623	1898	1898	1898	1898	0
168	20250424	163500	167746623	1898	1898	1898	1898	0
169	20250424	163400	167746623	1898	1898	1898	1898	0
170	20250424	163300	167746623	1898	1898	1898	1898	0
171	20250424	163200	167746623	1898	1898	1898	1898	0
172	20250424	163100	167746623	1898	1898	1898	1898	0
173	20250424	163000	167746623	1898	1898	1898	1898	0
174	20250424	162900	167746623	1898	1898	1898	1898	0
175	20250424	162800	167746623	1898	1898	1898	1898	0
176	20250424	162700	167746623	1898	1898	1898	1898	0
177	20250424	162600	167746623	1898	1898	1898	1898	0
178	20250424	162500	167746623	1898	1898	1898	1898	0
179	20250424	162400	167746623	1898	1898	1898	1898	0
180	20250424	162300	167746623	1898	1898	1898	1898	0
181	20250424	162200	167746623	1898	1898	1898	1898	0
182	20250424	162100	167746623	1898	1898	1898	1898	1234
183	20250424	162000	167746623	1898	1898	1898	1898	0
184	20250424	161900	167746623	1898	1898	1898	1898	0
185	20250424	161800	167746623	1898	1898	1898	1898	0
186	20250424	161700	167746623	1898	1898	1898	1898	0
187	20250424	161600	167746623	1898	1898	1898	1898	0
188	20250424	161500	167746623	1898	1898	1898	1898	0
189	20250424	161400	167746623	1898	1898	1898	1898	0
190	20250424	161300	167746623	1898	1898	1898	1898	0
191	20250424	161200	167746623	1898	1898	1898	1898	0
192	20250424	161100	167746623	1898	1898	1898	1898	0
193	20250424	161000	167746623	1898	1898	1898	1898	0
194	20250424	160900	167746623	1898	1898	1898	1898	0
195	20250424	160800	167746623	1898	1898	1898	1898	0
196	20250424	160700	167746623	1898	1898	1898	1898	0
197	20250424	160600	167746623	1898	1898	1898	1898	0
198	20250424	160500	167746623	1898	1898	1898	1898	0
199	20250424	160400	167746623	1898	1898	1898	1898	0
200	20250424	160300	167746623	1898	1898	1898	1898	0
201	20250424	160200	167746623	1898	1898	1898	1898	0
202	20250424	160100	167746623	1898	1898	1898	1898	0
203	20250424	160000	167746623	1898	1898	1898	1898	0
204	20250424	155900	167746623	1898	1898	1898	1898	0
205	20250424	155800	167746623	1898	1898	1898	1898	0
206	20250424	155700	167746623	1898	1898	1898	1898	0
207	20250424	155600	167746623	1898	1898	1898	1898	0
208	20250424	155500	167746623	1898	1898	1898	1898	0
209	20250424	155400	167746623	1898	1898	1898	1898	0
210	20250424	155300	167746623	1898	1898	1898	1898	0
211	20250424	155200	167746623	1898	1898	1898	1898	0
212	20250424	155100	167746623	1898	1898	1898	1898	1234
213	20250424	155000	167746623	1898	1898	1898	1898	0
214	20250424	154900	167746623	1898	1898	1898	1898	0
215	20250424	154800	167746623	1898	1898	1898	1898	0
216	20250424	154700	167746623	1898	1898	1898	1898	0
217	20250424	154600	167746623	1898	1898	1898	1898	0
218	20250424	154500	167746623	1898	1898	1898	1898	0
219	20250424	154400	167746623	1898	1898	1898	1898	0
220	20250424	154300	167746623	1898	1898	1898	1898	0
221	20250424	154200	167746623	1898	1898	1898	1898	0
222	20250424	154100	167746623	1898	1898	1898	1898	0
223	20250424	154000	167746623	1898	1898	1898	1898	0
224	20250424	153900	167746623	1898	1898	1898	1898	0
225	20250424	153800	167746623	1898	1898	1898	1898	0
226	20250424	153700	167746623	1898	1898	1898	1898	0
227	20250424	153600	167746623	1898	1898	1898	1898	0
228	20250424	153500	167746623	1898	1898	1898	1898	0
229	20250424	153400	167746623	1898	1898	1898	1898	0
230	20250424	153300	167746623	1898	1898	1898	1898	0
231	20250424	153200	167746623	1898	1898	1898	1898	0
232	20250424	153100	167746623	1898	1898	1898	1898	0
233	20250424	153000	167746623	1898	1898	1898	1898	1234
234	20250424	152900	165404491	1907	1907	1907	1907	0
235	20250424	152800	165404491	1907	1907	1907	1907	0
236	20250424	152700	165404491	1907	1907	1907	1907	0
237	20250424	152600	165404491	1907	1907	1907	1907	0
238	20250424	152500	165404491	1907	1907	1907	1907	0
239	20250424	152400	165404491	1907	1907	1907	1907	0
240	20250424	152300	165404491	1907	1907	1907	1907	0
241	20250424	152200	165404491	1907	1907	1907	1907	0
242	20250424	152100	165404491	1907	1907	1907	1907	0
243	20250424	152000	165404491	1907	1907	1907	1907	0
244	20250424	151900	165404491	1907	1907	1907	1907	0
245	20250424	151800	165404491	1907	1907	1907	1907	111
246	20250424	151700	165192814	1907	1907	1907	1906	400
247	20250424	151600	164430314	1909	1909	1909	1909	80
248	20250424	151500	164277594	1920	1919	1920	1919	80
249	20250424	151400	164124067	1919	1919	1919	1919	1
250	20250424	151300	164122148	1909	1909	1909	1909	0
251	20250424	151200	164122148	1909	1909	1909	1909	0
252	20250424	151100	164122148	1909	1909	1909	1909	0
253	20250424	151000	164122148	1909	1909	1909	1909	0
254	20250424	150900	164122148	1909	1909	1909	1909	0
255	20250424	150800	164122148	1909	1909	1909	1909	0
256	20250424	150700	164122148	1909	1909	1909	1909	100
257	20250424	150600	163931248	1909	1909	1909	1909	18
258	20250424	150500	163896886	1909	1909	1909	1909	194
259	20250424	150400	163526540	1920	1920	1920	1920	0
260	20250424	150300	163526540	1920	1920	1920	1920	0
261	20250424	150200	163526540	1920	1920	1920	1920	0
262	20250424	150100	163526540	1920	1920	1920	1920	0
263	20250424	150000	163526540	1920	1920	1920	1920	0
264	20250424	145900	163526540	1920	1920	1920	1920	5
265	20250424	145800	163516940	1920	1909	1920	1909	34
266	20250424	145700	163451843	1919	1919	1919	1919	0
267	20250424	145600	163451843	1919	1919	1919	1919	0
268	20250424	145500	163451843	1919	1919	1919	1919	0
269	20250424	145400	163451843	1919	1918	1919	1918	99
270	20250424	145300	163261876	1919	1909	1919	1909	11
271	20250424	145200	163240777	1920	1920	1920	1920	0
272	20250424	145100	163240777	1920	1920	1920	1920	0
273	20250424	145000	163240777	1920	1920	1920	1920	0
274	20250424	144900	163240777	1920	1920	1920	1920	0
275	20250424	144800	163240777	1920	1920	1920	1920	107
276	20250424	144700	163035337	1920	1923	1923	1920	5012
277	20250424	144600	153412279	1920	1920	1924	1920	6803
278	20250424	144500	140350218	1920	1901	1923	1901	13633
279	20250424	144400	114170612	1923	1901	1923	1901	1414
280	20250424	144300	111476028	1901	1901	1901	1901	0
281	20250424	144200	111476028	1901	1902	1902	1901	81
282	20250424	144100	111321967	1901	1901	1901	1901	0
283	20250424	144000	111321967	1901	1901	1902	1901	21
284	20250424	143900	111282027	1901	1902	1902	1901	35
285	20250424	143800	111215468	1911	1905	1911	1905	5
286	20250424	143700	111205934	1912	1893	1912	1890	6458
287	20250424	143600	98985585	1892	1894	1894	1892	373
288	20250424	143500	98279495	1893	1895	1895	1893	514
289	20250424	143400	97305535	1895	1895	1895	1895	1
290	20250424	143300	97303640	1896	1896	1896	1895	20
291	20250424	143200	97265721	1895	1895	1895	1895	0
292	20250424	143100	97265721	1895	1895	1895	1895	0
293	20250424	143000	97265721	1895	1895	1895	1895	0
294	20250424	142900	97265721	1895	1896	1896	1895	2
295	20250424	142800	97261930	1895	1899	1899	1895	368
296	20250424	142700	96564201	1898	1897	1898	1897	4034
297	20250424	142600	88907837	1896	1900	1900	1896	1379
298	20250424	142500	86290037	1900	1900	1900	1900	0
299	20250424	142400	86290037	1900	1900	1900	1900	0
300	20250424	142300	86290037	1900	1901	1902	1900	26
301	20250424	142200	86240611	1900	1900	1900	1900	0
302	20250424	142100	86240611	1900	1900	1900	1900	0
303	20250424	142000	86240611	1900	1900	1900	1900	1
304	20250424	141900	86238711	1902	1902	1902	1902	1
305	20250424	141800	86236809	1900	1903	1903	1900	264
306	20250424	141700	85734704	1905	1905	1905	1905	0
307	20250424	141600	85734704	1905	1905	1905	1905	0
308	20250424	141500	85734704	1905	1905	1905	1905	0
309	20250424	141400	85734704	1905	1905	1905	1905	0
310	20250424	141300	85734704	1905	1905	1905	1905	0
311	20250424	141200	85734704	1905	1905	1905	1905	0
312	20250424	141100	85734704	1905	1905	1905	1905	0
313	20250424	141000	85734704	1905	1904	1905	1904	2
314	20250424	140900	85730895	1902	1902	1902	1902	0
315	20250424	140800	85730895	1902	1902	1902	1902	0
316	20250424	140700	85730895	1902	1902	1902	1902	0
317	20250424	140600	85730895	1902	1904	1904	1902	639
318	20250424	140500	84514439	1905	1905	1905	1905	0
319	20250424	140400	84514439	1905	1903	1905	1903	26
320	20250424	140300	84464935	1904	1904	1904	1904	1
321	20250424	140200	84463031	1903	1903	1903	1903	2
322	20250424	140100	84459225	1905	1905	1905	1905	0
323	20250424	140000	84459225	1905	1905	1905	1905	0
324	20250424	135900	84459225	1905	1905	1905	1905	0
325	20250424	135800	84459225	1905	1905	1905	1905	0
326	20250424	135700	84459225	1905	1905	1905	1905	0
327	20250424	135600	84459225	1905	1905	1905	1905	0
328	20250424	135500	84459225	1905	1905	1905	1905	0
329	20250424	135400	84459225	1905	1905	1905	1905	0
330	20250424	135300	84459225	1905	1905	1905	1905	0
331	20250424	135200	84459225	1905	1905	1905	1905	0
332	20250424	135100	84459225	1905	1905	1905	1905	0
333	20250424	135000	84459225	1905	1905	1905	1905	0
334	20250424	134900	84459225	1905	1904	1905	1904	91
335	20250424	134800	84285943	1905	1905	1905	1905	0
336	20250424	134700	84285943	1905	1905	1905	1905	0
337	20250424	134600	84285943	1905	1905	1905	1905	0
338	20250424	134500	84285943	1905	1905	1905	1905	2
339	20250424	134400	84282133	1905	1904	1905	1904	111
340	20250424	134300	84070788	1904	1904	1904	1904	10
341	20250424	134200	84051748	1904	1904	1904	1904	0
342	20250424	134100	84051748	1904	1904	1904	1904	0
343	20250424	134000	84051748	1904	1904	1904	1904	0
344	20250424	133900	84051748	1904	1904	1904	1904	0
345	20250424	133800	84051748	1904	1904	1904	1904	0
346	20250424	133700	84051748	1904	1904	1904	1904	557
347	20250424	133600	82991220	1905	1905	1905	1905	0
348	20250424	133500	82991220	1905	1905	1905	1905	1
349	20250424	133400	82989315	1905	1904	1905	1904	500
350	20250424	133300	82037272	1904	1900	1904	1900	850
351	20250424	133200	80419540	1900	1901	1901	1900	610
352	20250424	133100	79259940	1905	1905	1905	1905	0
353	20250424	133000	79259940	1905	1905	1905	1905	0
354	20250424	132900	79259940	1905	1905	1905	1905	0
355	20250424	132800	79259940	1905	1905	1905	1905	10
356	20250424	132700	79240890	1905	1904	1905	1904	10
357	20250424	132600	79221841	1906	1906	1906	1906	0
358	20250424	132500	79221841	1906	1906	1906	1906	0
359	20250424	132400	79221841	1906	1900	1906	1900	13536
360	20250424	132300	53484192	1900	1899	1900	1898	1329
361	20250424	132200	50959278	1899	1898	1899	1897	696
362	20250424	132100	49637911	1898	1896	1898	1896	201
363	20250424	132000	49256515	1897	1897	1897	1897	150
364	20250424	131900	48971965	1896	1896	1896	1896	0
365	20250424	131800	48971965	1896	1896	1896	1896	442
366	20250424	131700	48133933	1896	1896	1896	1896	0
367	20250424	131600	48133933	1896	1896	1896	1896	0
368	20250424	131500	48133933	1896	1895	1896	1895	400
369	20250424	131400	47375534	1895	1895	1895	1895	0
370	20250424	131300	47375534	1895	1895	1895	1895	0
371	20250424	131200	47375534	1895	1895	1895	1895	200
372	20250424	131100	46996534	1895	1895	1895	1895	0
373	20250424	131000	46996534	1895	1895	1895	1895	1
374	20250424	130900	46994639	1896	1896	1896	1896	0
375	20250424	130800	46994639	1896	1896	1896	1896	1
376	20250424	130700	46992743	1893	1895	1895	1893	401
377	20250424	130600	46233032	1895	1895	1895	1895	155
378	20250424	130500	45939307	1895	1895	1895	1895	0
379	20250424	130400	45939307	1895	1895	1895	1895	0
380	20250424	130300	45939307	1895	1895	1895	1895	8
381	20250424	130200	45924147	1895	1895	1895	1895	0
382	20250424	130100	45924147	1895	1895	1895	1895	0
383	20250424	130000	45924147	1895	1895	1895	1895	200
384	20250424	125900	45545147	1896	1896	1896	1896	0
385	20250424	125800	45545147	1896	1896	1896	1896	0
386	20250424	125700	45545147	1896	1896	1896	1896	1
387	20250424	125600	45543251	1896	1896	1896	1896	46
388	20250424	125500	45456035	1896	1896	1896	1896	0
389	20250424	125400	45456035	1896	1896	1896	1896	2
390	20250424	125300	45452243	1896	1896	1896	1896	105
391	20250424	125200	45253163	1896	1896	1896	1896	3
392	20250424	125100	45247475	1896	1896	1896	1896	0
393	20250424	125000	45247475	1896	1896	1896	1896	481
394	20250424	124900	44335499	1896	1896	1896	1896	0
395	20250424	124800	44335499	1896	1896	1896	1896	490
396	20250424	124700	43406459	1896	1896	1896	1896	444
397	20250424	124600	42564635	1896	1896	1896	1896	0
398	20250424	124500	42564635	1896	1896	1896	1896	0
399	20250424	124400	42564635	1896	1896	1896	1896	0
400	20250424	124300	42564635	1896	1896	1896	1896	0
401	20250424	124200	42564635	1896	1896	1896	1896	0
402	20250424	124100	42564635	1896	1896	1896	1896	4
403	20250424	124000	42557051	1896	1896	1896	1896	0
404	20250424	123900	42557051	1896	1896	1896	1896	0
405	20250424	123800	42557051	1896	1896	1896	1896	0
406	20250424	123700	42557051	1896	1896	1896	1896	0
407	20250424	123600	42557051	1896	1896	1896	1896	3
408	20250424	123500	42551363	1896	1896	1896	1896	55
409	20250424	123400	42447083	1895	1895	1895	1895	47
410	20250424	123300	42358018	1895	1895	1895	1895	0
411	20250424	123200	42358018	1895	1895	1895	1895	291
412	20250424	123100	41806573	1896	1896	1896	1896	10
413	20250424	123000	41787613	1896	1896	1896	1896	0
414	20250424	122900	41787613	1896	1896	1896	1896	0
415	20250424	122800	41787613	1896	1896	1896	1896	0
416	20250424	122700	41787613	1896	1896	1896	1896	0
417	20250424	122600	41787613	1896	1896	1896	1896	0
418	20250424	122500	41787613	1896	1896	1896	1896	0
419	20250424	122400	41787613	1896	1896	1896	1896	8
420	20250424	122300	41772445	1896	1896	1896	1896	0
421	20250424	122200	41772445	1896	1896	1896	1896	0
422	20250424	122100	41772445	1896	1896	1896	1896	0
423	20250424	122000	41772445	1896	1896	1896	1896	0
424	20250424	121900	41772445	1896	1896	1896	1896	65
425	20250424	121800	41649205	1895	1895	1895	1895	0
426	20250424	121700	41649205	1895	1895	1895	1895	0
427	20250424	121600	41649205	1895	1895	1895	1895	0
428	20250424	121500	41649205	1895	1895	1895	1895	0
429	20250424	121400	41649205	1895	1895	1895	1895	0
430	20250424	121300	41649205	1895	1896	1896	1895	2
431	20250424	121200	41645414	1895	1895	1895	1895	0
432	20250424	121100	41645414	1895	1899	1899	1895	961
433	20250424	121000	39821933	1901	1901	1901	1901	0
434	20250424	120900	39821933	1901	1901	1901	1901	0
435	20250424	120800	39821933	1901	1901	1901	1901	178
436	20250424	120700	39483555	1897	1897	1897	1897	0
437	20250424	120600	39483555	1897	1897	1897	1897	0
438	20250424	120500	39483555	1897	1897	1897	1897	0
439	20250424	120400	39483555	1897	1897	1897	1897	0
440	20250424	120300	39483555	1897	1899	1899	1897	306
441	20250424	120200	38902572	1899	1902	1902	1899	418
442	20250424	120100	38107787	1903	1903	1903	1903	0
443	20250424	120000	38107787	1903	1903	1903	1903	0
444	20250424	115900	38107787	1903	1903	1903	1903	0
445	20250424	115800	38107787	1903	1903	1903	1903	0
446	20250424	115700	38107787	1903	1903	1903	1903	0
447	20250424	115600	38107787	1903	1903	1903	1903	5
448	20250424	115500	38098272	1903	1903	1903	1903	9
449	20250424	115400	38081145	1903	1903	1903	1903	1
450	20250424	115300	38079242	1902	1902	1902	1902	0
451	20250424	115200	38079242	1902	1902	1902	1902	0
452	20250424	115100	38079242	1902	1902	1902	1902	0
453	20250424	115000	38079242	1902	1902	1902	1902	0
454	20250424	114900	38079242	1902	1902	1902	1902	0
455	20250424	114800	38079242	1902	1902	1902	1902	0
456	20250424	114700	38079242	1902	1902	1902	1902	0
457	20250424	114600	38079242	1902	1902	1902	1902	0
458	20250424	114500	38079242	1902	1902	1902	1902	0
459	20250424	114400	38079242	1902	1902	1902	1902	0
460	20250424	114300	38079242	1902	1902	1902	1902	50
461	20250424	114200	37984142	1902	1902	1902	1902	179
462	20250424	114100	37643684	1904	1904	1904	1904	0
463	20250424	114000	37643684	1904	1905	1905	1904	305
464	20250424	113900	37062832	1905	1905	1905	1905	0
465	20250424	113800	37062832	1905	1905	1905	1905	0
466	20250424	113700	37062832	1905	1905	1905	1905	0
467	20250424	113600	37062832	1905	1905	1905	1905	0
468	20250424	113500	37062832	1905	1905	1905	1905	0
469	20250424	113400	37062832	1905	1905	1905	1905	0
470	20250424	113300	37062832	1905	1905	1905	1905	1
471	20250424	113200	37060927	1904	1904	1904	1904	0
472	20250424	113100	37060927	1904	1903	1904	1903	783
473	20250424	113000	35570415	1902	1902	1902	1902	0
474	20250424	112900	35570415	1902	1902	1902	1902	0
475	20250424	112800	35570415	1902	1902	1902	1902	0
476	20250424	112700	35570415	1902	1902	1902	1902	0
477	20250424	112600	35570415	1902	1902	1902	1902	0
478	20250424	112500	35570415	1902	1902	1902	1902	0
479	20250424	112400	35570415	1902	1901	1902	1901	527
480	20250424	112300	34568236	1900	1900	1900	1900	0
481	20250424	112200	34568236	1900	1900	1900	1900	0
482	20250424	112100	34568236	1900	1900	1900	1900	0
483	20250424	112000	34568236	1900	1900	1900	1900	50
484	20250424	111900	34473236	1900	1900	1900	1900	0
485	20250424	111800	34473236	1900	1900	1900	1900	0
486	20250424	111700	34473236	1900	1900	1900	1900	0
487	20250424	111600	34473236	1900	1900	1900	1900	0
488	20250424	111500	34473236	1900	1900	1900	1900	0
489	20250424	111400	34473236	1900	1900	1900	1900	0
490	20250424	111300	34473236	1900	1900	1900	1900	0
491	20250424	111200	34473236	1900	1900	1900	1900	0
492	20250424	111100	34473236	1900	1900	1900	1900	0
493	20250424	111000	34473236	1900	1900	1900	1900	0
494	20250424	110900	34473236	1900	1900	1900	1900	0
495	20250424	110800	34473236	1900	1904	1904	1900	1179
496	20250424	110700	32228700	1905	1905	1905	1905	0
497	20250424	110600	32228700	1905	1905	1905	1905	0
498	20250424	110500	32228700	1905	1905	1905	1905	0
499	20250424	110400	32228700	1905	1905	1905	1905	0
500	20250424	110300	32228700	1905	1905	1905	1905	0
501	20250424	110200	32228700	1905	1905	1905	1905	0
502	20250424	110100	32228700	1905	1905	1905	1905	0
503	20250424	110000	32228700	1905	1905	1905	1905	0
504	20250424	105900	32228700	1905	1905	1905	1905	233
505	20250424	105800	31784835	1905	1905	1905	1905	1
506	20250424	105700	31782930	1904	1904	1904	1904	0
507	20250424	105600	31782930	1904	1904	1904	1904	0
508	20250424	105500	31782930	1904	1904	1904	1904	0
509	20250424	105400	31782930	1904	1904	1904	1904	0
510	20250424	105300	31782930	1904	1904	1904	1904	142
511	20250424	105200	31512562	1905	1904	1905	1904	30
512	20250424	105100	31455432	1904	1904	1904	1904	0
513	20250424	105000	31455432	1904	1904	1904	1904	0
514	20250424	104900	31455432	1904	1904	1904	1904	0
515	20250424	104800	31455432	1904	1904	1904	1904	190
516	20250424	104700	31093672	1904	1904	1904	1904	0
517	20250424	104600	31093672	1904	1903	1904	1903	2
518	20250424	104500	31089865	1905	1905	1905	1905	0
519	20250424	104400	31089865	1905	1903	1905	1903	230
520	20250424	104300	30652077	1902	1901	1902	1901	2
521	20250424	104200	30648274	1903	1903	1903	1903	0
522	20250424	104100	30648274	1903	1901	1903	1901	10
523	20250424	104000	30629246	1891	1891	1891	1891	0
524	20250424	103900	30629246	1891	1891	1891	1891	0
525	20250424	103800	30629246	1891	1902	1903	1891	1018
526	20250424	103700	28694423	1901	1901	1901	1901	0
527	20250424	103600	28694423	1901	1901	1901	1901	0
528	20250424	103500	28694423	1901	1901	1901	1901	0
529	20250424	103400	28694423	1901	1910	1910	1901	2637
530	20250424	103300	23672886	1912	1911	1912	1911	461
531	20250424	103200	22791874	1911	1911	1911	1911	0
532	20250424	103100	22791874	1911	1911	1911	1911	0
533	20250424	103000	22791874	1911	1911	1911	1911	0
534	20250424	102900	22791874	1911	1911	1911	1911	16
535	20250424	102800	22761298	1910	1910	1910	1910	0
536	20250424	102700	22761298	1910	1911	1911	1910	6
537	20250424	102600	22749833	1910	1910	1910	1910	1
538	20250424	102500	22747923	1911	1911	1911	1911	139
539	20250424	102400	22482294	1911	1911	1911	1911	0
540	20250424	102300	22482294	1911	1911	1911	1911	0
541	20250424	102200	22482294	1911	1911	1911	1911	0
542	20250424	102100	22482294	1911	1911	1911	1911	0
543	20250424	102000	22482294	1911	1911	1911	1911	0
544	20250424	101900	22482294	1911	1913	1914	1911	123
545	20250424	101800	22247123	1913	1913	1913	1913	0
546	20250424	101700	22247123	1913	1913	1913	1913	0
547	20250424	101600	22247123	1913	1913	1913	1913	0
548	20250424	101500	22247123	1913	1913	1913	1913	0
549	20250424	101400	22247123	1913	1913	1913	1913	1
550	20250424	101300	22245210	1913	1913	1913	1913	0
551	20250424	101200	22245210	1913	1913	1913	1913	0
552	20250424	101100	22245210	1913	1913	1913	1913	0
553	20250424	101000	22245210	1913	1913	1913	1913	0
554	20250424	100900	22245210	1913	1913	1913	1913	0
555	20250424	100800	22245210	1913	1913	1913	1913	0
556	20250424	100700	22245210	1913	1913	1913	1913	132
557	20250424	100600	21992694	1913	1913	1913	1913	129
558	20250424	100500	21745917	1917	1917	1917	1917	0
559	20250424	100400	21745917	1917	1917	1917	1917	0
560	20250424	100300	21745917	1917	1914	1917	1914	180
561	20250424	100200	21401382	1914	1913	1914	1913	494
562	20250424	100100	20456359	1913	1913	1913	1913	2
563	20250424	100000	20452533	1912	1912	1912	1912	0
564	20250424	095900	20452533	1912	1912	1912	1912	0
565	20250424	095800	20452533	1912	1912	1912	1912	1
566	20250424	095700	20450621	1913	1913	1913	1913	1133
567	20250424	095600	18283192	1913	1915	1915	1913	1409
568	20250424	095500	15585937	1920	1920	1920	1920	10
569	20250424	095400	15566737	1919	1919	1919	1919	1000
570	20250424	095300	13647737	1915	1917	1919	1915	1522
571	20250424	095200	10728634	1918	1919	1919	1918	545
572	20250424	095100	9683040	1920	1920	1920	1920	284
573	20250424	095000	9137760	1921	1922	1922	1921	308
574	20250424	094900	8545802	1923	1923	1923	1923	10
575	20250424	094800	8526572	1922	1923	1923	1922	288
576	20250424	094700	7972752	1925	1924	1925	1924	564
577	20250424	094600	6887602	1926	1926	1926	1926	0
578	20250424	094500	6887602	1926	1926	1926	1926	18
579	20250424	094400	6852934	1925	1925	1925	1925	0
580	20250424	094300	6852934	1925	1925	1925	1925	2
581	20250424	094200	6849084	1926	1924	1926	1924	698
582	20250424	094100	5504912	1928	1919	1928	1919	581
583	20250424	094000	4389843	1918	1918	1918	1918	0
584	20250424	093900	4389843	1918	1918	1918	1918	1
585	20250424	093800	4387925	1919	1918	1919	1918	562
586	20250424	093700	3309997	1917	1917	1917	1917	0
587	20250424	093600	3309997	1917	1918	1922	1917	290
588	20250424	093500	2753863	1921	1921	1921	1921	0
589	20250424	093400	2753863	1921	1921	1921	1921	6
590	20250424	093300	2742337	1917	1917	1917	1917	21
591	20250424	093200	2702080	1929	1929	1929	1929	0
592	20250424	093100	2702080	1929	1928	1929	1928	30
593	20250424	093000	2644232	1931	1931	1931	1931	0
594	20250424	092900	2644232	1931	1931	1931	1931	0
595	20250424	092800	2644232	1931	1931	1931	1931	0
596	20250424	092700	2644232	1931	1931	1931	1931	0
597	20250424	092600	2644232	1931	1931	1931	1931	0
598	20250424	092500	2644232	1931	1930	1931	1930	2
599	20250424	092400	2640371	1930	1934	1934	1930	7
600	20250424	092300	2626849	1935	1935	1935	1935	10
601	20250424	092200	2607499	1937	1937	1937	1937	0
602	20250424	092100	2607499	1937	1937	1937	1937	0
603	20250424	092000	2607499	1937	1937	1937	1937	1
604	20250424	091900	2605562	1937	1937	1937	1937	0
605	20250424	091800	2605562	1937	1936	1937	1936	4
606	20250424	091700	2597815	1939	1939	1939	1939	0
607	20250424	091600	2597815	1939	1939	1939	1939	0
608	20250424	091500	2597815	1939	1939	1939	1939	0
609	20250424	091400	2597815	1939	1939	1939	1939	0
610	20250424	091300	2597815	1939	1940	1940	1939	3
611	20250424	091200	2591997	1940	1940	1940	1940	333
612	20250424	091100	1945977	1944	1944	1944	1944	0
613	20250424	091000	1945977	1944	1944	1944	1944	0
614	20250424	090900	1945977	1944	1944	1944	1944	0
615	20250424	090800	1945977	1944	1944	1944	1944	0
616	20250424	090700	1945977	1944	1944	1944	1944	2
617	20250424	090600	1942089	1944	1944	1944	1944	1
618	20250424	090500	1940145	1945	1935	1945	1935	333
619	20250424	090400	1292484	1924	1916	1948	1900	191
620	20250424	090300	927414	1916	1917	1917	1916	22
621	20250424	090200	885261	1954	1949	1954	1949	452
622	20250424	090100	3858	1925	1925	1925	1925	1
623	20250424	090000	1933	1933	1933	1933	1933	1