KissMeData/290520/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	204500	6702765	1920	1920	1920	1920	6
3	20250424	204400	6702765	1920	1920	1920	1920	0
4	20250424	204300	6702765	1920	1920	1920	1920	0
5	20250424	204200	6702765	1920	1920	1920	1920	0
6	20250424	204100	6702765	1920	1920	1920	1920	0
7	20250424	204000	6702765	1920	1920	1920	1920	0
8	20250424	203900	6702765	1920	1920	1920	1920	0
9	20250424	203800	6702765	1920	1920	1920	1920	0
10	20250424	203700	6702765	1920	1920	1920	1920	0
11	20250424	203600	6702765	1920	1920	1920	1920	0
12	20250424	203500	6702765	1920	1920	1920	1920	0
13	20250424	203400	6702765	1920	1920	1920	1920	0
14	20250424	203300	6702765	1920	1920	1920	1920	0
15	20250424	203200	6702765	1920	1920	1920	1920	0
16	20250424	203100	6702765	1920	1920	1920	1920	0
17	20250424	203000	6702765	1920	1920	1920	1920	0
18	20250424	202900	6702765	1920	1920	1920	1920	0
19	20250424	202800	6702765	1920	1920	1920	1920	0
20	20250424	202700	6702765	1920	1920	1920	1920	0
21	20250424	202600	6702765	1920	1920	1920	1920	0
22	20250424	202500	6702765	1920	1920	1920	1920	0
23	20250424	202400	6702765	1920	1920	1920	1920	0
24	20250424	202300	6702765	1920	1920	1920	1920	0
25	20250424	202200	6702765	1920	1920	1920	1920	0
26	20250424	202100	6702765	1920	1920	1920	1920	0
27	20250424	202000	6702765	1920	1920	1920	1920	0
28	20250424	201900	6702765	1920	1920	1920	1920	0
29	20250424	201800	6702765	1920	1920	1920	1920	0
30	20250424	201700	6702765	1920	1920	1920	1920	0
31	20250424	201600	6702765	1920	1920	1920	1920	0
32	20250424	201500	6702765	1920	1920	1920	1920	6
33	20250424	201400	6702765	1920	1920	1920	1920	0
34	20250424	201300	6702765	1920	1920	1920	1920	0
35	20250424	201200	6702765	1920	1920	1920	1920	0
36	20250424	201100	6702765	1920	1920	1920	1920	0
37	20250424	201000	6702765	1920	1920	1920	1920	0
38	20250424	200900	6702765	1920	1920	1920	1920	0
39	20250424	200800	6702765	1920	1920	1920	1920	0
40	20250424	200700	6702765	1920	1920	1920	1920	0
41	20250424	200600	6702765	1920	1920	1920	1920	0
42	20250424	200500	6702765	1920	1920	1920	1920	0
43	20250424	200400	6702765	1920	1920	1920	1920	0
44	20250424	200300	6702765	1920	1920	1920	1920	0
45	20250424	200200	6702765	1920	1920	1920	1920	0
46	20250424	200100	6702765	1920	1920	1920	1920	0
47	20250424	200000	6702765	1920	1920	1920	1920	0
48	20250424	195900	6702765	1920	1920	1920	1920	0
49	20250424	195800	6702765	1920	1920	1920	1920	0
50	20250424	195700	6702765	1920	1920	1920	1920	0
51	20250424	195600	6702765	1920	1920	1920	1920	0
52	20250424	195500	6702765	1920	1920	1920	1920	0
53	20250424	195400	6702765	1920	1920	1920	1920	0
54	20250424	195300	6702765	1920	1920	1920	1920	0
55	20250424	195200	6702765	1920	1920	1920	1920	0
56	20250424	195100	6702765	1920	1920	1920	1920	0
57	20250424	195000	6702765	1920	1920	1920	1920	0
58	20250424	194900	6702765	1920	1920	1920	1920	0
59	20250424	194800	6702765	1920	1920	1920	1920	0
60	20250424	194700	6702765	1920	1920	1920	1920	0
61	20250424	194600	6702765	1920	1920	1920	1920	0
62	20250424	194500	6702765	1920	1920	1920	1920	6
63	20250424	194400	6702765	1920	1920	1920	1920	0
64	20250424	194300	6702765	1920	1920	1920	1920	0
65	20250424	194200	6702765	1920	1920	1920	1920	0
66	20250424	194100	6702765	1920	1920	1920	1920	0
67	20250424	194000	6702765	1920	1920	1920	1920	0
68	20250424	193900	6702765	1920	1920	1920	1920	0
69	20250424	193800	6702765	1920	1920	1920	1920	0
70	20250424	193700	6702765	1920	1920	1920	1920	0
71	20250424	193600	6702765	1920	1920	1920	1920	0
72	20250424	193500	6702765	1920	1920	1920	1920	0
73	20250424	193400	6702765	1920	1920	1920	1920	0
74	20250424	193300	6702765	1920	1920	1920	1920	0
75	20250424	193200	6702765	1920	1920	1920	1920	0
76	20250424	193100	6702765	1920	1920	1920	1920	0
77	20250424	193000	6702765	1920	1920	1920	1920	0
78	20250424	192900	6702765	1920	1920	1920	1920	0
79	20250424	192800	6702765	1920	1920	1920	1920	0
80	20250424	192700	6702765	1920	1920	1920	1920	0
81	20250424	192600	6702765	1920	1920	1920	1920	0
82	20250424	192500	6702765	1920	1920	1920	1920	0
83	20250424	192400	6702765	1920	1920	1920	1920	0
84	20250424	192300	6702765	1920	1920	1920	1920	0
85	20250424	192200	6702765	1920	1920	1920	1920	0
86	20250424	192100	6702765	1920	1920	1920	1920	0
87	20250424	192000	6702765	1920	1920	1920	1920	0
88	20250424	191900	6702765	1920	1920	1920	1920	0
89	20250424	191800	6702765	1920	1920	1920	1920	0
90	20250424	191700	6702765	1920	1920	1920	1920	0
91	20250424	191600	6702765	1920	1920	1920	1920	0
92	20250424	191500	6702765	1920	1920	1920	1920	6
93	20250424	191400	6702765	1920	1920	1920	1920	0
94	20250424	191300	6702765	1920	1920	1920	1920	0
95	20250424	191200	6702765	1920	1920	1920	1920	0
96	20250424	191100	6702765	1920	1920	1920	1920	0
97	20250424	191000	6702765	1920	1920	1920	1920	0
98	20250424	190900	6702765	1920	1920	1920	1920	0
99	20250424	190800	6702765	1920	1920	1920	1920	0
100	20250424	190700	6702765	1920	1920	1920	1920	0
101	20250424	190600	6702765	1920	1920	1920	1920	0
102	20250424	190500	6702765	1920	1920	1920	1920	0
103	20250424	190400	6702765	1920	1920	1920	1920	0
104	20250424	190300	6702765	1920	1920	1920	1920	0
105	20250424	190200	6702765	1920	1920	1920	1920	0
106	20250424	190100	6702765	1920	1920	1920	1920	0
107	20250424	190000	6702765	1920	1920	1920	1920	0
108	20250424	185900	6702765	1920	1920	1920	1920	0
109	20250424	185800	6702765	1920	1920	1920	1920	0
110	20250424	185700	6702765	1920	1920	1920	1920	0
111	20250424	185600	6702765	1920	1920	1920	1920	0
112	20250424	185500	6702765	1920	1920	1920	1920	0
113	20250424	185400	6702765	1920	1920	1920	1920	0
114	20250424	185300	6702765	1920	1920	1920	1920	0
115	20250424	185200	6702765	1920	1920	1920	1920	0
116	20250424	185100	6702765	1920	1920	1920	1920	0
117	20250424	185000	6702765	1920	1920	1920	1920	0
118	20250424	184900	6702765	1920	1920	1920	1920	0
119	20250424	184800	6702765	1920	1920	1920	1920	0
120	20250424	184700	6702765	1920	1920	1920	1920	0
121	20250424	184600	6702765	1920	1920	1920	1920	0
122	20250424	184500	6702765	1920	1920	1920	1920	6
123	20250424	184400	6702765	1920	1920	1920	1920	0
124	20250424	184300	6702765	1920	1920	1920	1920	0
125	20250424	184200	6702765	1920	1920	1920	1920	0
126	20250424	184100	6702765	1920	1920	1920	1920	0
127	20250424	184000	6702765	1920	1920	1920	1920	0
128	20250424	183900	6702765	1920	1920	1920	1920	0
129	20250424	183800	6702765	1920	1920	1920	1920	0
130	20250424	183700	6702765	1920	1920	1920	1920	0
131	20250424	183600	6702765	1920	1920	1920	1920	0
132	20250424	183500	6702765	1920	1920	1920	1920	0
133	20250424	183400	6702765	1920	1920	1920	1920	0
134	20250424	183300	6702765	1920	1920	1920	1920	0
135	20250424	183200	6702765	1920	1920	1920	1920	0
136	20250424	183100	6702765	1920	1920	1920	1920	0
137	20250424	183000	6702765	1920	1920	1920	1920	0
138	20250424	182900	6702765	1920	1920	1920	1920	0
139	20250424	182800	6702765	1920	1920	1920	1920	0
140	20250424	182700	6702765	1920	1920	1920	1920	0
141	20250424	182600	6702765	1920	1920	1920	1920	0
142	20250424	182500	6702765	1920	1920	1920	1920	0
143	20250424	182400	6702765	1920	1920	1920	1920	0
144	20250424	182300	6702765	1920	1920	1920	1920	0
145	20250424	182200	6702765	1920	1920	1920	1920	0
146	20250424	182100	6702765	1920	1920	1920	1920	0
147	20250424	182000	6702765	1920	1920	1920	1920	0
148	20250424	181900	6702765	1920	1920	1920	1920	0
149	20250424	181800	6702765	1920	1920	1920	1920	0
150	20250424	181700	6702765	1920	1920	1920	1920	0
151	20250424	181600	6702765	1920	1920	1920	1920	0
152	20250424	181500	6702765	1920	1920	1920	1920	6
153	20250424	181400	6702765	1920	1920	1920	1920	0
154	20250424	181300	6702765	1920	1920	1920	1920	0
155	20250424	181200	6702765	1920	1920	1920	1920	0
156	20250424	181100	6702765	1920	1920	1920	1920	0
157	20250424	181000	6702765	1920	1920	1920	1920	0
158	20250424	180900	6702765	1920	1920	1920	1920	0
159	20250424	180800	6702765	1920	1920	1920	1920	0
160	20250424	180700	6702765	1920	1920	1920	1920	0
161	20250424	180600	6702765	1920	1920	1920	1920	0
162	20250424	180500	6702765	1920	1920	1920	1920	0
163	20250424	180400	6702765	1920	1920	1920	1920	0
164	20250424	180300	6702765	1920	1920	1920	1920	0
165	20250424	180200	6702765	1920	1920	1920	1920	0
166	20250424	180100	6702765	1920	1920	1920	1920	0
167	20250424	180000	6702765	1920	1920	1920	1920	0
168	20250424	175900	6702765	1920	1920	1920	1920	0
169	20250424	175800	6702765	1920	1920	1920	1920	0
170	20250424	175700	6702765	1920	1920	1920	1920	0
171	20250424	175600	6702765	1920	1920	1920	1920	0
172	20250424	175500	6702765	1920	1920	1920	1920	0
173	20250424	175400	6702765	1920	1920	1920	1920	0
174	20250424	175300	6702765	1920	1920	1920	1920	0
175	20250424	175200	6702765	1920	1920	1920	1920	0
176	20250424	175100	6702765	1920	1920	1920	1920	0
177	20250424	175000	6702765	1920	1920	1920	1920	0
178	20250424	174900	6702765	1920	1920	1920	1920	0
179	20250424	174800	6702765	1920	1920	1920	1920	0
180	20250424	174700	6702765	1920	1920	1920	1920	0
181	20250424	174600	6702765	1920	1920	1920	1920	0
182	20250424	174500	6702765	1920	1920	1920	1920	6
183	20250424	174400	6702765	1920	1920	1920	1920	0
184	20250424	174300	6702765	1920	1920	1920	1920	0
185	20250424	174200	6702765	1920	1920	1920	1920	0
186	20250424	174100	6702765	1920	1920	1920	1920	0
187	20250424	174000	6702765	1920	1920	1920	1920	0
188	20250424	173900	6702765	1920	1920	1920	1920	0
189	20250424	173800	6702765	1920	1920	1920	1920	0
190	20250424	173700	6702765	1920	1920	1920	1920	0
191	20250424	173600	6702765	1920	1920	1920	1920	0
192	20250424	173500	6702765	1920	1920	1920	1920	0
193	20250424	173400	6702765	1920	1920	1920	1920	0
194	20250424	173300	6702765	1920	1920	1920	1920	0
195	20250424	173200	6702765	1920	1920	1920	1920	0
196	20250424	173100	6702765	1920	1920	1920	1920	0
197	20250424	173000	6702765	1920	1920	1920	1920	0
198	20250424	172900	6702765	1920	1920	1920	1920	0
199	20250424	172800	6702765	1920	1920	1920	1920	0
200	20250424	172700	6702765	1920	1920	1920	1920	0
201	20250424	172600	6702765	1920	1920	1920	1920	0
202	20250424	172500	6702765	1920	1920	1920	1920	0
203	20250424	172400	6702765	1920	1920	1920	1920	0
204	20250424	172300	6702765	1920	1920	1920	1920	0
205	20250424	172200	6702765	1920	1920	1920	1920	0
206	20250424	172100	6702765	1920	1920	1920	1920	0
207	20250424	172000	6702765	1920	1920	1920	1920	0
208	20250424	171900	6702765	1920	1920	1920	1920	0
209	20250424	171800	6702765	1920	1920	1920	1920	0
210	20250424	171700	6702765	1920	1920	1920	1920	0
211	20250424	171600	6702765	1920	1920	1920	1920	0
212	20250424	171500	6702765	1920	1920	1920	1920	6
213	20250424	171400	6702765	1920	1920	1920	1920	0
214	20250424	171300	6702765	1920	1920	1920	1920	0
215	20250424	171200	6702765	1920	1920	1920	1920	0
216	20250424	171100	6702765	1920	1920	1920	1920	0
217	20250424	171000	6702765	1920	1920	1920	1920	0
218	20250424	170900	6702765	1920	1920	1920	1920	0
219	20250424	170800	6702765	1920	1920	1920	1920	0
220	20250424	170700	6702765	1920	1920	1920	1920	0
221	20250424	170600	6702765	1920	1920	1920	1920	0
222	20250424	170500	6702765	1920	1920	1920	1920	0
223	20250424	170400	6702765	1920	1920	1920	1920	0
224	20250424	170300	6702765	1920	1920	1920	1920	0
225	20250424	170200	6702765	1920	1920	1920	1920	0
226	20250424	170100	6702765	1920	1920	1920	1920	0
227	20250424	170000	6702765	1920	1920	1920	1920	0
228	20250424	165900	6702765	1920	1920	1920	1920	0
229	20250424	165800	6702765	1920	1920	1920	1920	0
230	20250424	165700	6702765	1920	1920	1920	1920	0
231	20250424	165600	6702765	1920	1920	1920	1920	0
232	20250424	165500	6702765	1920	1920	1920	1920	0
233	20250424	165400	6702765	1920	1920	1920	1920	0
234	20250424	165300	6702765	1920	1920	1920	1920	0
235	20250424	165200	6702765	1920	1920	1920	1920	0
236	20250424	165100	6702765	1920	1920	1920	1920	0
237	20250424	165000	6702765	1920	1920	1920	1920	0
238	20250424	164900	6702765	1920	1920	1920	1920	0
239	20250424	164800	6702765	1920	1920	1920	1920	0
240	20250424	164700	6702765	1920	1920	1920	1920	0
241	20250424	164600	6702765	1920	1920	1920	1920	0
242	20250424	164500	6702765	1920	1920	1920	1920	6
243	20250424	164400	6702765	1920	1920	1920	1920	0
244	20250424	164300	6702765	1920	1920	1920	1920	0
245	20250424	164200	6702765	1920	1920	1920	1920	0
246	20250424	164100	6702765	1920	1920	1920	1920	0
247	20250424	164000	6702765	1920	1920	1920	1920	0
248	20250424	163900	6702765	1920	1920	1920	1920	0
249	20250424	163800	6702765	1920	1920	1920	1920	0
250	20250424	163700	6702765	1920	1920	1920	1920	0
251	20250424	163600	6702765	1920	1920	1920	1920	0
252	20250424	163500	6702765	1920	1920	1920	1920	0
253	20250424	163400	6702765	1920	1920	1920	1920	0
254	20250424	163300	6702765	1920	1920	1920	1920	0
255	20250424	163200	6702765	1920	1920	1920	1920	0
256	20250424	163100	6702765	1920	1920	1920	1920	0
257	20250424	163000	6702765	1920	1920	1920	1920	0
258	20250424	162900	6702765	1920	1920	1920	1920	0
259	20250424	162800	6702765	1920	1920	1920	1920	0
260	20250424	162700	6702765	1920	1920	1920	1920	0
261	20250424	162600	6702765	1920	1920	1920	1920	0
262	20250424	162500	6702765	1920	1920	1920	1920	0
263	20250424	162400	6702765	1920	1920	1920	1920	0
264	20250424	162300	6702765	1920	1920	1920	1920	0
265	20250424	162200	6702765	1920	1920	1920	1920	0
266	20250424	162100	6702765	1920	1920	1920	1920	0
267	20250424	162000	6702765	1920	1920	1920	1920	0
268	20250424	161900	6702765	1920	1920	1920	1920	0
269	20250424	161800	6702765	1920	1920	1920	1920	0
270	20250424	161700	6702765	1920	1920	1920	1920	0
271	20250424	161600	6702765	1920	1920	1920	1920	0
272	20250424	161500	6702765	1920	1920	1920	1920	6
273	20250424	161400	6702765	1920	1920	1920	1920	0
274	20250424	161300	6702765	1920	1920	1920	1920	0
275	20250424	161200	6702765	1920	1920	1920	1920	0
276	20250424	161100	6702765	1920	1920	1920	1920	0
277	20250424	161000	6702765	1920	1920	1920	1920	0
278	20250424	160900	6702765	1920	1920	1920	1920	0
279	20250424	160800	6702765	1920	1920	1920	1920	0
280	20250424	160700	6702765	1920	1920	1920	1920	0
281	20250424	160600	6702765	1920	1920	1920	1920	0
282	20250424	160500	6702765	1920	1920	1920	1920	0
283	20250424	160400	6702765	1920	1920	1920	1920	0
284	20250424	160300	6702765	1920	1920	1920	1920	0
285	20250424	160200	6702765	1920	1920	1920	1920	0
286	20250424	160100	6702765	1920	1920	1920	1920	0
287	20250424	160000	6702765	1920	1920	1920	1920	0
288	20250424	155900	6702765	1920	1920	1920	1920	0
289	20250424	155800	6702765	1920	1920	1920	1920	0
290	20250424	155700	6702765	1920	1920	1920	1920	0
291	20250424	155600	6702765	1920	1920	1920	1920	0
292	20250424	155500	6702765	1920	1920	1920	1920	0
293	20250424	155400	6702765	1920	1920	1920	1920	0
294	20250424	155300	6702765	1920	1920	1920	1920	0
295	20250424	155200	6702765	1920	1920	1920	1920	0
296	20250424	155100	6702765	1920	1920	1920	1920	0
297	20250424	155000	6702765	1920	1920	1920	1920	0
298	20250424	154900	6702765	1920	1920	1920	1920	0
299	20250424	154800	6702765	1920	1920	1920	1920	0
300	20250424	154700	6702765	1920	1920	1920	1920	0
301	20250424	154600	6702765	1920	1920	1920	1920	0
302	20250424	154500	6702765	1920	1920	1920	1920	6
303	20250424	154400	6702765	1920	1920	1920	1920	0
304	20250424	154300	6702765	1920	1920	1920	1920	0
305	20250424	154200	6702765	1920	1920	1920	1920	0
306	20250424	154100	6702765	1920	1920	1920	1920	0
307	20250424	154000	6702765	1920	1920	1920	1920	0
308	20250424	153900	6702765	1920	1920	1920	1920	0
309	20250424	153800	6702765	1920	1920	1920	1920	0
310	20250424	153700	6702765	1920	1920	1920	1920	0
311	20250424	153600	6702765	1920	1920	1920	1920	0
312	20250424	153500	6702765	1920	1920	1920	1920	0
313	20250424	153400	6702765	1920	1920	1920	1920	0
314	20250424	153300	6702765	1920	1920	1920	1920	0
315	20250424	153200	6702765	1920	1920	1920	1920	0
316	20250424	153100	6702765	1920	1920	1920	1920	0
317	20250424	153000	6702765	1920	1920	1920	1920	6
318	20250424	152900	6691245	1920	1920	1920	1920	0
319	20250424	152800	6691245	1920	1920	1920	1920	0
320	20250424	152700	6691245	1920	1920	1920	1920	0
321	20250424	152600	6691245	1920	1920	1920	1920	0
322	20250424	152500	6691245	1920	1920	1920	1920	0
323	20250424	152400	6691245	1920	1920	1920	1920	0
324	20250424	152300	6691245	1920	1920	1920	1920	0
325	20250424	152200	6691245	1920	1920	1920	1920	0
326	20250424	152100	6691245	1920	1920	1920	1920	0
327	20250424	152000	6691245	1920	1920	1920	1920	0
328	20250424	151900	6691245	1920	1920	1920	1920	0
329	20250424	151800	6691245	1920	1920	1920	1920	0
330	20250424	151700	6691245	1920	1920	1920	1920	0
331	20250424	151600	6691245	1920	1920	1920	1920	0
332	20250424	151500	6691245	1920	1920	1920	1920	0
333	20250424	151400	6691245	1920	1918	1920	1918	45
334	20250424	151300	6604899	1918	1918	1918	1918	0
335	20250424	151200	6604899	1918	1918	1918	1918	0
336	20250424	151100	6604899	1918	1918	1918	1918	0
337	20250424	151000	6604899	1918	1918	1918	1918	0
338	20250424	150900	6604899	1918	1918	1918	1918	0
339	20250424	150800	6604899	1918	1918	1918	1918	1
340	20250424	150700	6602981	1910	1910	1910	1910	0
341	20250424	150600	6602981	1910	1910	1910	1910	237
342	20250424	150500	6150311	1910	1909	1910	1909	500
343	20250424	150400	5195659	1909	1909	1909	1909	0
344	20250424	150300	5195659	1909	1909	1909	1909	0
345	20250424	150200	5195659	1909	1909	1909	1909	0
346	20250424	150100	5195659	1909	1909	1909	1909	1
347	20250424	150000	5193750	1909	1909	1909	1909	0
348	20250424	145900	5193750	1909	1909	1909	1909	0
349	20250424	145800	5193750	1909	1909	1909	1909	0
350	20250424	145700	5193750	1909	1909	1909	1909	0
351	20250424	145600	5193750	1909	1909	1909	1909	0
352	20250424	145500	5193750	1909	1909	1909	1909	0
353	20250424	145400	5193750	1909	1909	1909	1909	0
354	20250424	145300	5193750	1909	1909	1909	1909	0
355	20250424	145200	5193750	1909	1909	1909	1909	0
356	20250424	145100	5193750	1909	1909	1909	1909	0
357	20250424	145000	5193750	1909	1909	1909	1909	0
358	20250424	144900	5193750	1909	1909	1909	1909	0
359	20250424	144800	5193750	1909	1909	1909	1909	0
360	20250424	144700	5193750	1909	1909	1909	1909	0
361	20250424	144600	5193750	1909	1909	1909	1909	0
362	20250424	144500	5193750	1909	1909	1909	1909	0
363	20250424	144400	5193750	1909	1909	1909	1909	0
364	20250424	144300	5193750	1909	1909	1909	1909	0
365	20250424	144200	5193750	1909	1909	1909	1909	0
366	20250424	144100	5193750	1909	1909	1909	1909	0
367	20250424	144000	5193750	1909	1909	1909	1909	0
368	20250424	143900	5193750	1909	1909	1909	1909	0
369	20250424	143800	5193750	1909	1909	1909	1909	0
370	20250424	143700	5193750	1909	1909	1909	1909	0
371	20250424	143600	5193750	1909	1909	1909	1909	0
372	20250424	143500	5193750	1909	1909	1909	1909	0
373	20250424	143400	5193750	1909	1909	1909	1909	0
374	20250424	143300	5193750	1909	1909	1909	1909	0
375	20250424	143200	5193750	1909	1909	1909	1909	0
376	20250424	143100	5193750	1909	1909	1909	1909	0
377	20250424	143000	5193750	1909	1909	1909	1909	0
378	20250424	142900	5193750	1909	1909	1909	1909	0
379	20250424	142800	5193750	1909	1909	1909	1909	0
380	20250424	142700	5193750	1909	1909	1909	1909	0
381	20250424	142600	5193750	1909	1909	1909	1909	0
382	20250424	142500	5193750	1909	1909	1909	1909	0
383	20250424	142400	5193750	1909	1909	1909	1909	0
384	20250424	142300	5193750	1909	1909	1909	1909	2
385	20250424	142200	5189932	1910	1910	1910	1910	0
386	20250424	142100	5189932	1910	1910	1910	1910	0
387	20250424	142000	5189932	1910	1910	1910	1910	0
388	20250424	141900	5189932	1910	1910	1910	1910	0
389	20250424	141800	5189932	1910	1910	1910	1910	0
390	20250424	141700	5189932	1910	1910	1910	1910	0
391	20250424	141600	5189932	1910	1910	1910	1910	0
392	20250424	141500	5189932	1910	1910	1910	1910	0
393	20250424	141400	5189932	1910	1910	1910	1910	0
394	20250424	141300	5189932	1910	1910	1910	1910	0
395	20250424	141200	5189932	1910	1910	1910	1910	0
396	20250424	141100	5189932	1910	1910	1910	1910	0
397	20250424	141000	5189932	1910	1910	1910	1910	0
398	20250424	140900	5189932	1910	1910	1910	1910	0
399	20250424	140800	5189932	1910	1910	1910	1910	0
400	20250424	140700	5189932	1910	1910	1910	1910	0
401	20250424	140600	5189932	1910	1910	1910	1910	0
402	20250424	140500	5189932	1910	1910	1910	1910	0
403	20250424	140400	5189932	1910	1910	1910	1910	0
404	20250424	140300	5189932	1910	1910	1910	1910	0
405	20250424	140200	5189932	1910	1910	1910	1910	0
406	20250424	140100	5189932	1910	1910	1910	1910	0
407	20250424	140000	5189932	1910	1910	1910	1910	0
408	20250424	135900	5189932	1910	1910	1910	1910	0
409	20250424	135800	5189932	1910	1910	1910	1910	0
410	20250424	135700	5189932	1910	1910	1910	1910	0
411	20250424	135600	5189932	1910	1910	1910	1910	0
412	20250424	135500	5189932	1910	1910	1910	1910	0
413	20250424	135400	5189932	1910	1910	1910	1910	0
414	20250424	135300	5189932	1910	1910	1910	1910	0
415	20250424	135200	5189932	1910	1910	1910	1910	0
416	20250424	135100	5189932	1910	1910	1910	1910	0
417	20250424	135000	5189932	1910	1910	1910	1910	63
418	20250424	134900	5069602	1919	1919	1919	1919	0
419	20250424	134800	5069602	1919	1919	1919	1919	0
420	20250424	134700	5069602	1919	1919	1919	1919	0
421	20250424	134600	5069602	1919	1919	1919	1919	0
422	20250424	134500	5069602	1919	1919	1919	1919	0
423	20250424	134400	5069602	1919	1919	1919	1919	0
424	20250424	134300	5069602	1919	1919	1919	1919	0
425	20250424	134200	5069602	1919	1919	1919	1919	0
426	20250424	134100	5069602	1919	1919	1919	1919	0
427	20250424	134000	5069602	1919	1919	1919	1919	0
428	20250424	133900	5069602	1919	1919	1919	1919	0
429	20250424	133800	5069602	1919	1919	1919	1919	0
430	20250424	133700	5069602	1919	1919	1919	1919	0
431	20250424	133600	5069602	1919	1919	1919	1919	0
432	20250424	133500	5069602	1919	1919	1919	1919	0
433	20250424	133400	5069602	1919	1919	1919	1919	0
434	20250424	133300	5069602	1919	1919	1919	1919	0
435	20250424	133200	5069602	1919	1919	1919	1919	0
436	20250424	133100	5069602	1919	1919	1919	1919	0
437	20250424	133000	5069602	1919	1919	1919	1919	0
438	20250424	132900	5069602	1919	1919	1919	1919	0
439	20250424	132800	5069602	1919	1919	1919	1919	0
440	20250424	132700	5069602	1919	1919	1919	1919	0
441	20250424	132600	5069602	1919	1919	1919	1919	0
442	20250424	132500	5069602	1919	1919	1919	1919	0
443	20250424	132400	5069602	1919	1919	1919	1919	0
444	20250424	132300	5069602	1919	1919	1919	1919	0
445	20250424	132200	5069602	1919	1919	1919	1919	0
446	20250424	132100	5069602	1919	1919	1919	1919	0
447	20250424	132000	5069602	1919	1919	1919	1919	0
448	20250424	131900	5069602	1919	1919	1919	1919	0
449	20250424	131800	5069602	1919	1919	1919	1919	0
450	20250424	131700	5069602	1919	1919	1919	1919	0
451	20250424	131600	5069602	1919	1919	1919	1919	0
452	20250424	131500	5069602	1919	1919	1919	1919	0
453	20250424	131400	5069602	1919	1919	1919	1919	0
454	20250424	131300	5069602	1919	1919	1919	1919	0
455	20250424	131200	5069602	1919	1919	1919	1919	0
456	20250424	131100	5069602	1919	1919	1919	1919	0
457	20250424	131000	5069602	1919	1919	1919	1919	1
458	20250424	130900	5067683	1919	1919	1919	1919	0
459	20250424	130800	5067683	1919	1919	1919	1919	0
460	20250424	130700	5067683	1919	1919	1919	1919	0
461	20250424	130600	5067683	1919	1919	1919	1919	0
462	20250424	130500	5067683	1919	1919	1919	1919	0
463	20250424	130400	5067683	1919	1919	1919	1919	0
464	20250424	130300	5067683	1919	1919	1919	1919	0
465	20250424	130200	5067683	1919	1919	1919	1919	0
466	20250424	130100	5067683	1919	1919	1919	1919	0
467	20250424	130000	5067683	1919	1919	1919	1919	0
468	20250424	125900	5067683	1919	1919	1919	1919	0
469	20250424	125800	5067683	1919	1919	1919	1919	0
470	20250424	125700	5067683	1919	1919	1919	1919	0
471	20250424	125600	5067683	1919	1919	1919	1919	0
472	20250424	125500	5067683	1919	1919	1919	1919	0
473	20250424	125400	5067683	1919	1919	1919	1919	1000
474	20250424	125300	3148683	1919	1919	1919	1919	0
475	20250424	125200	3148683	1919	1919	1919	1919	0
476	20250424	125100	3148683	1919	1919	1919	1919	0
477	20250424	125000	3148683	1919	1919	1919	1919	0
478	20250424	124900	3148683	1919	1919	1919	1919	0
479	20250424	124800	3148683	1919	1919	1919	1919	0
480	20250424	124700	3148683	1919	1919	1919	1919	0
481	20250424	124600	3148683	1919	1919	1919	1919	0
482	20250424	124500	3148683	1919	1919	1919	1919	0
483	20250424	124400	3148683	1919	1919	1919	1919	0
484	20250424	124300	3148683	1919	1919	1919	1919	0
485	20250424	124200	3148683	1919	1919	1919	1919	0
486	20250424	124100	3148683	1919	1919	1919	1919	0
487	20250424	124000	3148683	1919	1919	1919	1919	0
488	20250424	123900	3148683	1919	1919	1919	1919	0
489	20250424	123800	3148683	1919	1919	1919	1919	0
490	20250424	123700	3148683	1919	1919	1919	1919	0
491	20250424	123600	3148683	1919	1919	1919	1919	0
492	20250424	123500	3148683	1919	1919	1919	1919	2
493	20250424	123400	3144845	1919	1919	1919	1919	0
494	20250424	123300	3144845	1919	1919	1919	1919	0
495	20250424	123200	3144845	1919	1919	1919	1919	0
496	20250424	123100	3144845	1919	1919	1919	1919	0
497	20250424	123000	3144845	1919	1919	1919	1919	1
498	20250424	122900	3142926	1919	1919	1919	1919	0
499	20250424	122800	3142926	1919	1919	1919	1919	0
500	20250424	122700	3142926	1919	1919	1919	1919	0
501	20250424	122600	3142926	1919	1919	1919	1919	0
502	20250424	122500	3142926	1919	1919	1919	1919	0
503	20250424	122400	3142926	1919	1919	1919	1919	0
504	20250424	122300	3142926	1919	1919	1919	1919	0
505	20250424	122200	3142926	1919	1919	1919	1919	0
506	20250424	122100	3142926	1919	1919	1919	1919	0
507	20250424	122000	3142926	1919	1919	1919	1919	0
508	20250424	121900	3142926	1919	1919	1919	1919	0
509	20250424	121800	3142926	1919	1919	1919	1919	0
510	20250424	121700	3142926	1919	1919	1919	1919	0
511	20250424	121600	3142926	1919	1919	1919	1919	0
512	20250424	121500	3142926	1919	1919	1919	1919	0
513	20250424	121400	3142926	1919	1919	1919	1919	0
514	20250424	121300	3142926	1919	1919	1919	1919	0
515	20250424	121200	3142926	1919	1919	1919	1919	0
516	20250424	121100	3142926	1919	1919	1919	1919	0
517	20250424	121000	3142926	1919	1919	1919	1919	0
518	20250424	120900	3142926	1919	1919	1919	1919	0
519	20250424	120800	3142926	1919	1919	1919	1919	0
520	20250424	120700	3142926	1919	1919	1919	1919	0
521	20250424	120600	3142926	1919	1919	1919	1919	0
522	20250424	120500	3142926	1919	1919	1919	1919	1
523	20250424	120400	3141007	1907	1907	1907	1907	1
524	20250424	120300	3139100	1919	1919	1919	1919	0
525	20250424	120200	3139100	1919	1919	1919	1919	0
526	20250424	120100	3139100	1919	1919	1919	1919	0
527	20250424	120000	3139100	1919	1919	1919	1919	0
528	20250424	115900	3139100	1919	1919	1919	1919	0
529	20250424	115800	3139100	1919	1919	1919	1919	0
530	20250424	115700	3139100	1919	1919	1919	1919	0
531	20250424	115600	3139100	1919	1919	1919	1919	0
532	20250424	115500	3139100	1919	1919	1919	1919	0
533	20250424	115400	3139100	1919	1919	1919	1919	0
534	20250424	115300	3139100	1919	1919	1919	1919	0
535	20250424	115200	3139100	1919	1919	1919	1919	0
536	20250424	115100	3139100	1919	1919	1919	1919	0
537	20250424	115000	3139100	1919	1919	1919	1919	0
538	20250424	114900	3139100	1919	1919	1919	1919	0
539	20250424	114800	3139100	1919	1919	1919	1919	0
540	20250424	114700	3139100	1919	1919	1919	1919	0
541	20250424	114600	3139100	1919	1919	1919	1919	0
542	20250424	114500	3139100	1919	1919	1919	1919	0
543	20250424	114400	3139100	1919	1919	1919	1919	0
544	20250424	114300	3139100	1919	1919	1919	1919	0
545	20250424	114200	3139100	1919	1919	1919	1919	0
546	20250424	114100	3139100	1919	1919	1919	1919	0
547	20250424	114000	3139100	1919	1919	1919	1919	0
548	20250424	113900	3139100	1919	1919	1919	1919	0
549	20250424	113800	3139100	1919	1918	1919	1918	10
550	20250424	113700	3119916	1906	1906	1906	1906	0
551	20250424	113600	3119916	1906	1906	1906	1906	6
552	20250424	113500	3108480	1919	1919	1919	1919	0
553	20250424	113400	3108480	1919	1919	1919	1919	0
554	20250424	113300	3108480	1919	1919	1919	1919	0
555	20250424	113200	3108480	1919	1919	1919	1919	0
556	20250424	113100	3108480	1919	1919	1919	1919	0
557	20250424	113000	3108480	1919	1919	1919	1919	0
558	20250424	112900	3108480	1919	1919	1919	1919	0
559	20250424	112800	3108480	1919	1919	1919	1919	0
560	20250424	112700	3108480	1919	1919	1919	1919	0
561	20250424	112600	3108480	1919	1919	1919	1919	0
562	20250424	112500	3108480	1919	1919	1919	1919	0
563	20250424	112400	3108480	1919	1919	1919	1919	0
564	20250424	112300	3108480	1919	1919	1919	1919	0
565	20250424	112200	3108480	1919	1919	1919	1919	0
566	20250424	112100	3108480	1919	1919	1919	1919	0
567	20250424	112000	3108480	1919	1919	1919	1919	0
568	20250424	111900	3108480	1919	1919	1919	1919	0
569	20250424	111800	3108480	1919	1919	1919	1919	0
570	20250424	111700	3108480	1919	1919	1919	1919	0
571	20250424	111600	3108480	1919	1919	1919	1919	0
572	20250424	111500	3108480	1919	1919	1919	1919	0
573	20250424	111400	3108480	1919	1919	1919	1919	0
574	20250424	111300	3108480	1919	1919	1919	1919	0
575	20250424	111200	3108480	1919	1919	1919	1919	10
576	20250424	111100	3089290	1903	1903	1903	1903	0
577	20250424	111000	3089290	1903	1903	1903	1903	0
578	20250424	110900	3089290	1903	1903	1903	1903	0
579	20250424	110800	3089290	1903	1903	1903	1903	0
580	20250424	110700	3089290	1903	1903	1903	1903	0
581	20250424	110600	3089290	1903	1903	1903	1903	3
582	20250424	110500	3083581	1919	1919	1919	1919	0
583	20250424	110400	3083581	1919	1919	1919	1919	0
584	20250424	110300	3083581	1919	1919	1919	1919	0
585	20250424	110200	3083581	1919	1919	1919	1919	0
586	20250424	110100	3083581	1919	1919	1919	1919	0
587	20250424	110000	3083581	1919	1919	1919	1919	0
588	20250424	105900	3083581	1919	1919	1919	1919	0
589	20250424	105800	3083581	1919	1919	1919	1919	0
590	20250424	105700	3083581	1919	1919	1919	1919	0
591	20250424	105600	3083581	1919	1919	1919	1919	0
592	20250424	105500	3083581	1919	1919	1919	1919	0
593	20250424	105400	3083581	1919	1919	1919	1919	0
594	20250424	105300	3083581	1919	1919	1919	1919	0
595	20250424	105200	3083581	1919	1919	1919	1919	0
596	20250424	105100	3083581	1919	1919	1919	1919	0
597	20250424	105000	3083581	1919	1919	1919	1919	0
598	20250424	104900	3083581	1919	1919	1919	1919	0
599	20250424	104800	3083581	1919	1919	1919	1919	0
600	20250424	104700	3083581	1919	1919	1919	1919	0
601	20250424	104600	3083581	1919	1919	1919	1919	0
602	20250424	104500	3083581	1919	1919	1919	1919	0
603	20250424	104400	3083581	1919	1919	1919	1919	0
604	20250424	104300	3083581	1919	1919	1919	1919	0
605	20250424	104200	3083581	1919	1919	1919	1919	0
606	20250424	104100	3083581	1919	1919	1919	1919	0
607	20250424	104000	3083581	1919	1903	1919	1903	2
608	20250424	103900	3079759	1919	1919	1919	1919	0
609	20250424	103800	3079759	1919	1919	1919	1919	0
610	20250424	103700	3079759	1919	1919	1919	1919	0
611	20250424	103600	3079759	1919	1919	1919	1919	1
612	20250424	103500	3077840	1920	1920	1920	1920	0
613	20250424	103400	3077840	1920	1920	1920	1920	0
614	20250424	103300	3077840	1920	1920	1920	1920	0
615	20250424	103200	3077840	1920	1920	1920	1920	0
616	20250424	103100	3077840	1920	1920	1920	1920	0
617	20250424	103000	3077840	1920	1920	1920	1920	0
618	20250424	102900	3077840	1920	1920	1920	1920	0
619	20250424	102800	3077840	1920	1918	1920	1918	30
620	20250424	102700	3020280	1918	1918	1918	1918	0
621	20250424	102600	3020280	1918	1918	1918	1918	0
622	20250424	102500	3020280	1918	1903	1918	1903	2
623	20250424	102400	3016459	1918	1918	1918	1918	10
624	20250424	102300	2997279	1918	1918	1918	1918	0
625	20250424	102200	2997279	1918	1918	1918	1918	0
626	20250424	102100	2997279	1918	1918	1918	1918	0
627	20250424	102000	2997279	1918	1918	1918	1918	0
628	20250424	101900	2997279	1918	1918	1918	1918	0
629	20250424	101800	2997279	1918	1918	1918	1918	0
630	20250424	101700	2997279	1918	1918	1918	1918	0
631	20250424	101600	2997279	1918	1918	1918	1918	1
632	20250424	101500	2995361	1903	1909	1909	1903	102
633	20250424	101400	2801126	1920	1920	1920	1920	0
634	20250424	101300	2801126	1920	1920	1920	1920	0
635	20250424	101200	2801126	1920	1920	1920	1920	0
636	20250424	101100	2801126	1920	1920	1920	1920	0
637	20250424	101000	2801126	1920	1920	1920	1920	0
638	20250424	100900	2801126	1920	1920	1920	1920	0
639	20250424	100800	2801126	1920	1920	1920	1920	0
640	20250424	100700	2801126	1920	1920	1920	1920	0
641	20250424	100600	2801126	1920	1920	1920	1920	0
642	20250424	100500	2801126	1920	1920	1920	1920	0
643	20250424	100400	2801126	1920	1920	1920	1920	0
644	20250424	100300	2801126	1920	1920	1920	1920	0
645	20250424	100200	2801126	1920	1920	1920	1920	0
646	20250424	100100	2801126	1920	1920	1920	1920	0
647	20250424	100000	2801126	1920	1920	1920	1920	0
648	20250424	095900	2801126	1920	1920	1920	1920	0
649	20250424	095800	2801126	1920	1919	1920	1919	30
650	20250424	095700	2743552	1909	1909	1909	1909	0
651	20250424	095600	2743552	1909	1909	1909	1909	2
652	20250424	095500	2739734	1910	1910	1910	1910	0
653	20250424	095400	2739734	1910	1910	1910	1910	0
654	20250424	095300	2739734	1910	1910	1910	1910	0
655	20250424	095200	2739734	1910	1910	1910	1910	0
656	20250424	095100	2739734	1910	1910	1910	1910	0
657	20250424	095000	2739734	1910	1910	1910	1910	0
658	20250424	094900	2739734	1910	1910	1910	1910	0
659	20250424	094800	2739734	1910	1910	1910	1910	0
660	20250424	094700	2739734	1910	1910	1910	1910	0
661	20250424	094600	2739734	1910	1910	1910	1910	0
662	20250424	094500	2739734	1910	1910	1910	1910	1
663	20250424	094400	2737824	1920	1920	1920	1920	0
664	20250424	094300	2737824	1920	1920	1920	1920	5
665	20250424	094200	2728224	1910	1910	1910	1910	1
666	20250424	094100	2726314	1920	1920	1920	1920	0
667	20250424	094000	2726314	1920	1920	1920	1920	0
668	20250424	093900	2726314	1920	1920	1920	1920	0
669	20250424	093800	2726314	1920	1920	1920	1920	0
670	20250424	093700	2726314	1920	1920	1920	1920	0
671	20250424	093600	2726314	1920	1920	1920	1920	0
672	20250424	093500	2726314	1920	1920	1920	1920	0
673	20250424	093400	2726314	1920	1920	1920	1920	0
674	20250424	093300	2726314	1920	1920	1920	1920	0
675	20250424	093200	2726314	1920	1920	1920	1920	0
676	20250424	093100	2726314	1920	1920	1920	1920	0
677	20250424	093000	2726314	1920	1920	1920	1920	12
678	20250424	092900	2703274	1921	1921	1921	1921	0
679	20250424	092800	2703274	1921	1921	1921	1921	0
680	20250424	092700	2703274	1921	1921	1921	1921	0
681	20250424	092600	2703274	1921	1921	1921	1921	0
682	20250424	092500	2703274	1921	1921	1921	1921	0
683	20250424	092400	2703274	1921	1921	1921	1921	0
684	20250424	092300	2703274	1921	1921	1921	1921	0
685	20250424	092200	2703274	1921	1921	1921	1921	0
686	20250424	092100	2703274	1921	1921	1921	1921	0
687	20250424	092000	2703274	1921	1921	1921	1921	0
688	20250424	091900	2703274	1921	1921	1921	1921	0
689	20250424	091800	2703274	1921	1921	1921	1921	16
690	20250424	091700	2672538	1921	1921	1921	1921	50
691	20250424	091600	2576488	1921	1921	1921	1921	0
692	20250424	091500	2576488	1921	1921	1921	1921	0
693	20250424	091400	2576488	1921	1921	1921	1921	0
694	20250424	091300	2576488	1921	1921	1921	1921	0
695	20250424	091200	2576488	1921	1921	1921	1921	0
696	20250424	091100	2576488	1921	1921	1921	1921	0
697	20250424	091000	2576488	1921	1921	1921	1921	0
698	20250424	090900	2576488	1921	1921	1921	1921	0
699	20250424	090800	2576488	1921	1921	1921	1921	7
700	20250424	090700	2563041	1921	1921	1921	1921	0
701	20250424	090600	2563041	1921	1903	1921	1903	49
702	20250424	090500	2469776	1922	1922	1922	1922	692
703	20250424	090400	1139752	1928	1928	1928	1928	0
704	20250424	090300	1139752	1928	1922	1928	1922	101
705	20250424	090200	945624	1922	1922	1922	1922	0
706	20250424	090100	945624	1922	1922	1922	1922	420
707	20250424	090000	138384	1922	1922	1922	1922	72