KissMeData/088910/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	194200	49751951	1925	1925	1925	1925	654
3	20250424	194100	49751951	1925	1925	1925	1925	0
4	20250424	194000	49751951	1925	1925	1925	1925	0
5	20250424	193900	49751951	1925	1925	1925	1925	0
6	20250424	193800	49751951	1925	1925	1925	1925	0
7	20250424	193700	49751951	1925	1925	1925	1925	0
8	20250424	193600	49751951	1925	1925	1925	1925	0
9	20250424	193500	49751951	1925	1925	1925	1925	0
10	20250424	193400	49751951	1925	1925	1925	1925	0
11	20250424	193300	49751951	1925	1925	1925	1925	0
12	20250424	193200	49751951	1925	1925	1925	1925	0
13	20250424	193100	49751951	1925	1925	1925	1925	0
14	20250424	193000	49751951	1925	1925	1925	1925	0
15	20250424	192900	49751951	1925	1925	1925	1925	0
16	20250424	192800	49751951	1925	1925	1925	1925	0
17	20250424	192700	49751951	1925	1925	1925	1925	0
18	20250424	192600	49751951	1925	1925	1925	1925	0
19	20250424	192500	49751951	1925	1925	1925	1925	0
20	20250424	192400	49751951	1925	1925	1925	1925	0
21	20250424	192300	49751951	1925	1925	1925	1925	0
22	20250424	192200	49751951	1925	1925	1925	1925	0
23	20250424	192100	49751951	1925	1925	1925	1925	0
24	20250424	192000	49751951	1925	1925	1925	1925	0
25	20250424	191900	49751951	1925	1925	1925	1925	0
26	20250424	191800	49751951	1925	1925	1925	1925	0
27	20250424	191700	49751951	1925	1925	1925	1925	0
28	20250424	191600	49751951	1925	1925	1925	1925	0
29	20250424	191500	49751951	1925	1925	1925	1925	0
30	20250424	191400	49751951	1925	1925	1925	1925	0
31	20250424	191300	49751951	1925	1925	1925	1925	0
32	20250424	191200	49751951	1925	1925	1925	1925	654
33	20250424	191100	49751951	1925	1925	1925	1925	0
34	20250424	191000	49751951	1925	1925	1925	1925	0
35	20250424	190900	49751951	1925	1925	1925	1925	0
36	20250424	190800	49751951	1925	1925	1925	1925	0
37	20250424	190700	49751951	1925	1925	1925	1925	0
38	20250424	190600	49751951	1925	1925	1925	1925	0
39	20250424	190500	49751951	1925	1925	1925	1925	0
40	20250424	190400	49751951	1925	1925	1925	1925	0
41	20250424	190300	49751951	1925	1925	1925	1925	0
42	20250424	190200	49751951	1925	1925	1925	1925	0
43	20250424	190100	49751951	1925	1925	1925	1925	0
44	20250424	190000	49751951	1925	1925	1925	1925	0
45	20250424	185900	49751951	1925	1925	1925	1925	0
46	20250424	185800	49751951	1925	1925	1925	1925	0
47	20250424	185700	49751951	1925	1925	1925	1925	0
48	20250424	185600	49751951	1925	1925	1925	1925	0
49	20250424	185500	49751951	1925	1925	1925	1925	0
50	20250424	185400	49751951	1925	1925	1925	1925	0
51	20250424	185300	49751951	1925	1925	1925	1925	0
52	20250424	185200	49751951	1925	1925	1925	1925	0
53	20250424	185100	49751951	1925	1925	1925	1925	0
54	20250424	185000	49751951	1925	1925	1925	1925	0
55	20250424	184900	49751951	1925	1925	1925	1925	0
56	20250424	184800	49751951	1925	1925	1925	1925	0
57	20250424	184700	49751951	1925	1925	1925	1925	0
58	20250424	184600	49751951	1925	1925	1925	1925	0
59	20250424	184500	49751951	1925	1925	1925	1925	0
60	20250424	184400	49751951	1925	1925	1925	1925	0
61	20250424	184300	49751951	1925	1925	1925	1925	0
62	20250424	184200	49751951	1925	1925	1925	1925	654
63	20250424	184100	49751951	1925	1925	1925	1925	0
64	20250424	184000	49751951	1925	1925	1925	1925	0
65	20250424	183900	49751951	1925	1925	1925	1925	0
66	20250424	183800	49751951	1925	1925	1925	1925	0
67	20250424	183700	49751951	1925	1925	1925	1925	0
68	20250424	183600	49751951	1925	1925	1925	1925	0
69	20250424	183500	49751951	1925	1925	1925	1925	0
70	20250424	183400	49751951	1925	1925	1925	1925	0
71	20250424	183300	49751951	1925	1925	1925	1925	0
72	20250424	183200	49751951	1925	1925	1925	1925	0
73	20250424	183100	49751951	1925	1925	1925	1925	0
74	20250424	183000	49751951	1925	1925	1925	1925	0
75	20250424	182900	49751951	1925	1925	1925	1925	0
76	20250424	182800	49751951	1925	1925	1925	1925	0
77	20250424	182700	49751951	1925	1925	1925	1925	0
78	20250424	182600	49751951	1925	1925	1925	1925	0
79	20250424	182500	49751951	1925	1925	1925	1925	0
80	20250424	182400	49751951	1925	1925	1925	1925	0
81	20250424	182300	49751951	1925	1925	1925	1925	0
82	20250424	182200	49751951	1925	1925	1925	1925	0
83	20250424	182100	49751951	1925	1925	1925	1925	0
84	20250424	182000	49751951	1925	1925	1925	1925	0
85	20250424	181900	49751951	1925	1925	1925	1925	0
86	20250424	181800	49751951	1925	1925	1925	1925	0
87	20250424	181700	49751951	1925	1925	1925	1925	0
88	20250424	181600	49751951	1925	1925	1925	1925	0
89	20250424	181500	49751951	1925	1925	1925	1925	0
90	20250424	181400	49751951	1925	1925	1925	1925	0
91	20250424	181300	49751951	1925	1925	1925	1925	0
92	20250424	181200	49751951	1925	1925	1925	1925	654
93	20250424	181100	49751951	1925	1925	1925	1925	0
94	20250424	181000	49751951	1925	1925	1925	1925	0
95	20250424	180900	49751951	1925	1925	1925	1925	0
96	20250424	180800	49751951	1925	1925	1925	1925	0
97	20250424	180700	49751951	1925	1925	1925	1925	0
98	20250424	180600	49751951	1925	1925	1925	1925	0
99	20250424	180500	49751951	1925	1925	1925	1925	0
100	20250424	180400	49751951	1925	1925	1925	1925	0
101	20250424	180300	49751951	1925	1925	1925	1925	0
102	20250424	180200	49751951	1925	1925	1925	1925	0
103	20250424	180100	49751951	1925	1925	1925	1925	0
104	20250424	180000	49751951	1925	1925	1925	1925	0
105	20250424	175900	49751951	1925	1925	1925	1925	0
106	20250424	175800	49751951	1925	1925	1925	1925	0
107	20250424	175700	49751951	1925	1925	1925	1925	0
108	20250424	175600	49751951	1925	1925	1925	1925	0
109	20250424	175500	49751951	1925	1925	1925	1925	0
110	20250424	175400	49751951	1925	1925	1925	1925	0
111	20250424	175300	49751951	1925	1925	1925	1925	0
112	20250424	175200	49751951	1925	1925	1925	1925	0
113	20250424	175100	49751951	1925	1925	1925	1925	0
114	20250424	175000	49751951	1925	1925	1925	1925	0
115	20250424	174900	49751951	1925	1925	1925	1925	0
116	20250424	174800	49751951	1925	1925	1925	1925	0
117	20250424	174700	49751951	1925	1925	1925	1925	0
118	20250424	174600	49751951	1925	1925	1925	1925	0
119	20250424	174500	49751951	1925	1925	1925	1925	0
120	20250424	174400	49751951	1925	1925	1925	1925	0
121	20250424	174300	49751951	1925	1925	1925	1925	0
122	20250424	174200	49751951	1925	1925	1925	1925	654
123	20250424	174100	49751951	1925	1925	1925	1925	0
124	20250424	174000	49751951	1925	1925	1925	1925	0
125	20250424	173900	49751951	1925	1925	1925	1925	0
126	20250424	173800	49751951	1925	1925	1925	1925	0
127	20250424	173700	49751951	1925	1925	1925	1925	0
128	20250424	173600	49751951	1925	1925	1925	1925	0
129	20250424	173500	49751951	1925	1925	1925	1925	0
130	20250424	173400	49751951	1925	1925	1925	1925	0
131	20250424	173300	49751951	1925	1925	1925	1925	0
132	20250424	173200	49751951	1925	1925	1925	1925	0
133	20250424	173100	49751951	1925	1925	1925	1925	0
134	20250424	173000	49751951	1925	1925	1925	1925	0
135	20250424	172900	49751951	1925	1925	1925	1925	0
136	20250424	172800	49751951	1925	1925	1925	1925	0
137	20250424	172700	49751951	1925	1925	1925	1925	0
138	20250424	172600	49751951	1925	1925	1925	1925	0
139	20250424	172500	49751951	1925	1925	1925	1925	0
140	20250424	172400	49751951	1925	1925	1925	1925	0
141	20250424	172300	49751951	1925	1925	1925	1925	0
142	20250424	172200	49751951	1925	1925	1925	1925	0
143	20250424	172100	49751951	1925	1925	1925	1925	0
144	20250424	172000	49751951	1925	1925	1925	1925	0
145	20250424	171900	49751951	1925	1925	1925	1925	0
146	20250424	171800	49751951	1925	1925	1925	1925	0
147	20250424	171700	49751951	1925	1925	1925	1925	0
148	20250424	171600	49751951	1925	1925	1925	1925	0
149	20250424	171500	49751951	1925	1925	1925	1925	0
150	20250424	171400	49751951	1925	1925	1925	1925	0
151	20250424	171300	49751951	1925	1925	1925	1925	0
152	20250424	171200	49751951	1925	1925	1925	1925	654
153	20250424	171100	49751951	1925	1925	1925	1925	0
154	20250424	171000	49751951	1925	1925	1925	1925	0
155	20250424	170900	49751951	1925	1925	1925	1925	0
156	20250424	170800	49751951	1925	1925	1925	1925	0
157	20250424	170700	49751951	1925	1925	1925	1925	0
158	20250424	170600	49751951	1925	1925	1925	1925	0
159	20250424	170500	49751951	1925	1925	1925	1925	0
160	20250424	170400	49751951	1925	1925	1925	1925	0
161	20250424	170300	49751951	1925	1925	1925	1925	0
162	20250424	170200	49751951	1925	1925	1925	1925	0
163	20250424	170100	49751951	1925	1925	1925	1925	0
164	20250424	170000	49751951	1925	1925	1925	1925	0
165	20250424	165900	49751951	1925	1925	1925	1925	0
166	20250424	165800	49751951	1925	1925	1925	1925	0
167	20250424	165700	49751951	1925	1925	1925	1925	0
168	20250424	165600	49751951	1925	1925	1925	1925	0
169	20250424	165500	49751951	1925	1925	1925	1925	0
170	20250424	165400	49751951	1925	1925	1925	1925	0
171	20250424	165300	49751951	1925	1925	1925	1925	0
172	20250424	165200	49751951	1925	1925	1925	1925	0
173	20250424	165100	49751951	1925	1925	1925	1925	0
174	20250424	165000	49751951	1925	1925	1925	1925	0
175	20250424	164900	49751951	1925	1925	1925	1925	0
176	20250424	164800	49751951	1925	1925	1925	1925	0
177	20250424	164700	49751951	1925	1925	1925	1925	0
178	20250424	164600	49751951	1925	1925	1925	1925	0
179	20250424	164500	49751951	1925	1925	1925	1925	0
180	20250424	164400	49751951	1925	1925	1925	1925	0
181	20250424	164300	49751951	1925	1925	1925	1925	0
182	20250424	164200	49751951	1925	1925	1925	1925	654
183	20250424	164100	49751951	1925	1925	1925	1925	0
184	20250424	164000	49751951	1925	1925	1925	1925	0
185	20250424	163900	49751951	1925	1925	1925	1925	0
186	20250424	163800	49751951	1925	1925	1925	1925	0
187	20250424	163700	49751951	1925	1925	1925	1925	0
188	20250424	163600	49751951	1925	1925	1925	1925	0
189	20250424	163500	49751951	1925	1925	1925	1925	0
190	20250424	163400	49751951	1925	1925	1925	1925	0
191	20250424	163300	49751951	1925	1925	1925	1925	0
192	20250424	163200	49751951	1925	1925	1925	1925	0
193	20250424	163100	49751951	1925	1925	1925	1925	0
194	20250424	163000	49751951	1925	1925	1925	1925	0
195	20250424	162900	49751951	1925	1925	1925	1925	0
196	20250424	162800	49751951	1925	1925	1925	1925	0
197	20250424	162700	49751951	1925	1925	1925	1925	0
198	20250424	162600	49751951	1925	1925	1925	1925	0
199	20250424	162500	49751951	1925	1925	1925	1925	0
200	20250424	162400	49751951	1925	1925	1925	1925	0
201	20250424	162300	49751951	1925	1925	1925	1925	0
202	20250424	162200	49751951	1925	1925	1925	1925	0
203	20250424	162100	49751951	1925	1925	1925	1925	0
204	20250424	162000	49751951	1925	1925	1925	1925	0
205	20250424	161900	49751951	1925	1925	1925	1925	0
206	20250424	161800	49751951	1925	1925	1925	1925	0
207	20250424	161700	49751951	1925	1925	1925	1925	0
208	20250424	161600	49751951	1925	1925	1925	1925	0
209	20250424	161500	49751951	1925	1925	1925	1925	0
210	20250424	161400	49751951	1925	1925	1925	1925	0
211	20250424	161300	49751951	1925	1925	1925	1925	0
212	20250424	161200	49751951	1925	1925	1925	1925	654
213	20250424	161100	49751951	1925	1925	1925	1925	0
214	20250424	161000	49751951	1925	1925	1925	1925	0
215	20250424	160900	49751951	1925	1925	1925	1925	0
216	20250424	160800	49751951	1925	1925	1925	1925	0
217	20250424	160700	49751951	1925	1925	1925	1925	0
218	20250424	160600	49751951	1925	1925	1925	1925	0
219	20250424	160500	49751951	1925	1925	1925	1925	0
220	20250424	160400	49751951	1925	1925	1925	1925	0
221	20250424	160300	49751951	1925	1925	1925	1925	0
222	20250424	160200	49751951	1925	1925	1925	1925	0
223	20250424	160100	49751951	1925	1925	1925	1925	0
224	20250424	160000	49751951	1925	1925	1925	1925	0
225	20250424	155900	49751951	1925	1925	1925	1925	0
226	20250424	155800	49751951	1925	1925	1925	1925	0
227	20250424	155700	49751951	1925	1925	1925	1925	0
228	20250424	155600	49751951	1925	1925	1925	1925	0
229	20250424	155500	49751951	1925	1925	1925	1925	0
230	20250424	155400	49751951	1925	1925	1925	1925	0
231	20250424	155300	49751951	1925	1925	1925	1925	0
232	20250424	155200	49751951	1925	1925	1925	1925	0
233	20250424	155100	49751951	1925	1925	1925	1925	0
234	20250424	155000	49751951	1925	1925	1925	1925	0
235	20250424	154900	49751951	1925	1925	1925	1925	0
236	20250424	154800	49751951	1925	1925	1925	1925	0
237	20250424	154700	49751951	1925	1925	1925	1925	0
238	20250424	154600	49751951	1925	1925	1925	1925	0
239	20250424	154500	49751951	1925	1925	1925	1925	0
240	20250424	154400	49751951	1925	1925	1925	1925	0
241	20250424	154300	49751951	1925	1925	1925	1925	0
242	20250424	154200	49751951	1925	1925	1925	1925	654
243	20250424	154100	49751951	1925	1925	1925	1925	0
244	20250424	154000	49751951	1925	1925	1925	1925	0
245	20250424	153900	49751951	1925	1925	1925	1925	0
246	20250424	153800	49751951	1925	1925	1925	1925	0
247	20250424	153700	49751951	1925	1925	1925	1925	0
248	20250424	153600	49751951	1925	1925	1925	1925	0
249	20250424	153500	49751951	1925	1925	1925	1925	0
250	20250424	153400	49751951	1925	1925	1925	1925	0
251	20250424	153300	49751951	1925	1925	1925	1925	0
252	20250424	153200	49751951	1925	1925	1925	1925	0
253	20250424	153100	49751951	1925	1925	1925	1925	0
254	20250424	153000	49751951	1925	1925	1925	1925	654
255	20250424	152900	48493001	1931	1931	1931	1931	0
256	20250424	152800	48493001	1931	1931	1931	1931	0
257	20250424	152700	48493001	1931	1931	1931	1931	0
258	20250424	152600	48493001	1931	1931	1931	1931	0
259	20250424	152500	48493001	1931	1931	1931	1931	0
260	20250424	152400	48493001	1931	1931	1931	1931	0
261	20250424	152300	48493001	1931	1931	1931	1931	0
262	20250424	152200	48493001	1931	1931	1931	1931	0
263	20250424	152100	48493001	1931	1931	1931	1931	0
264	20250424	152000	48493001	1931	1931	1931	1931	0
265	20250424	151900	48493001	1931	1931	1931	1931	0
266	20250424	151800	48493001	1931	1931	1931	1931	0
267	20250424	151700	48493001	1931	1931	1931	1931	0
268	20250424	151600	48493001	1931	1931	1931	1931	0
269	20250424	151500	48493001	1931	1931	1931	1931	0
270	20250424	151400	48493001	1931	1931	1931	1931	0
271	20250424	151300	48493001	1931	1931	1931	1931	0
272	20250424	151200	48493001	1931	1931	1931	1931	0
273	20250424	151100	48493001	1931	1931	1931	1931	0
274	20250424	151000	48493001	1931	1931	1931	1931	0
275	20250424	150900	48493001	1931	1931	1931	1931	0
276	20250424	150800	48493001	1931	1931	1931	1931	0
277	20250424	150700	48493001	1931	1931	1931	1931	0
278	20250424	150600	48493001	1931	1931	1931	1931	0
279	20250424	150500	48493001	1931	1931	1931	1931	0
280	20250424	150400	48493001	1931	1931	1931	1931	1
281	20250424	150300	48491070	1931	1931	1931	1931	0
282	20250424	150200	48491070	1931	1931	1931	1931	0
283	20250424	150100	48491070	1931	1931	1931	1931	0
284	20250424	150000	48491070	1931	1931	1931	1931	0
285	20250424	145900	48491070	1931	1931	1931	1931	0
286	20250424	145800	48491070	1931	1931	1931	1931	0
287	20250424	145700	48491070	1931	1931	1931	1931	0
288	20250424	145600	48491070	1931	1931	1931	1931	0
289	20250424	145500	48491070	1931	1931	1931	1931	0
290	20250424	145400	48491070	1931	1931	1931	1931	0
291	20250424	145300	48491070	1931	1931	1931	1931	0
292	20250424	145200	48491070	1931	1931	1931	1931	0
293	20250424	145100	48491070	1931	1931	1931	1931	0
294	20250424	145000	48491070	1931	1931	1931	1931	1
295	20250424	144900	48489139	1931	1931	1931	1931	0
296	20250424	144800	48489139	1931	1931	1931	1931	0
297	20250424	144700	48489139	1931	1931	1931	1931	0
298	20250424	144600	48489139	1931	1931	1931	1931	0
299	20250424	144500	48489139	1931	1931	1931	1931	0
300	20250424	144400	48489139	1931	1931	1931	1931	0
301	20250424	144300	48489139	1931	1931	1931	1931	0
302	20250424	144200	48489139	1931	1931	1931	1931	0
303	20250424	144100	48489139	1931	1931	1931	1931	0
304	20250424	144000	48489139	1931	1931	1931	1931	0
305	20250424	143900	48489139	1931	1931	1931	1931	0
306	20250424	143800	48489139	1931	1931	1931	1931	0
307	20250424	143700	48489139	1931	1931	1931	1931	1
308	20250424	143600	48487208	1924	1924	1924	1924	0
309	20250424	143500	48487208	1924	1924	1924	1924	0
310	20250424	143400	48487208	1924	1924	1924	1924	0
311	20250424	143300	48487208	1924	1924	1924	1924	0
312	20250424	143200	48487208	1924	1924	1924	1924	0
313	20250424	143100	48487208	1924	1924	1924	1924	0
314	20250424	143000	48487208	1924	1924	1924	1924	0
315	20250424	142900	48487208	1924	1924	1924	1924	0
316	20250424	142800	48487208	1924	1924	1924	1924	0
317	20250424	142700	48487208	1924	1924	1924	1924	0
318	20250424	142600	48487208	1924	1924	1924	1924	0
319	20250424	142500	48487208	1924	1930	1930	1924	2500
320	20250424	142400	43677166	1930	1930	1930	1930	0
321	20250424	142300	43677166	1930	1930	1930	1930	0
322	20250424	142200	43677166	1930	1930	1930	1930	0
323	20250424	142100	43677166	1930	1930	1930	1930	180
324	20250424	142000	43329766	1930	1930	1930	1930	0
325	20250424	141900	43329766	1930	1930	1930	1930	0
326	20250424	141800	43329766	1930	1930	1930	1930	0
327	20250424	141700	43329766	1930	1930	1930	1930	325
328	20250424	141600	42702516	1931	1931	1931	1931	0
329	20250424	141500	42702516	1931	1931	1931	1931	0
330	20250424	141400	42702516	1931	1931	1931	1931	0
331	20250424	141300	42702516	1931	1931	1931	1931	0
332	20250424	141200	42702516	1931	1931	1931	1931	0
333	20250424	141100	42702516	1931	1931	1931	1931	0
334	20250424	141000	42702516	1931	1931	1931	1931	0
335	20250424	140900	42702516	1931	1931	1931	1931	0
336	20250424	140800	42702516	1931	1931	1931	1931	0
337	20250424	140700	42702516	1931	1931	1931	1931	1
338	20250424	140600	42700585	1924	1924	1924	1924	0
339	20250424	140500	42700585	1924	1924	1924	1924	0
340	20250424	140400	42700585	1924	1924	1924	1924	274
341	20250424	140300	42173409	1916	1916	1916	1916	0
342	20250424	140200	42173409	1916	1916	1916	1916	0
343	20250424	140100	42173409	1916	1916	1916	1916	0
344	20250424	140000	42173409	1916	1916	1916	1916	0
345	20250424	135900	42173409	1916	1916	1916	1916	0
346	20250424	135800	42173409	1916	1916	1916	1916	0
347	20250424	135700	42173409	1916	1916	1916	1916	0
348	20250424	135600	42173409	1916	1916	1916	1916	0
349	20250424	135500	42173409	1916	1916	1916	1916	0
350	20250424	135400	42173409	1916	1916	1916	1916	0
351	20250424	135300	42173409	1916	1916	1916	1916	0
352	20250424	135200	42173409	1916	1916	1916	1916	0
353	20250424	135100	42173409	1916	1916	1916	1916	0
354	20250424	135000	42173409	1916	1916	1916	1916	0
355	20250424	134900	42173409	1916	1916	1916	1916	0
356	20250424	134800	42173409	1916	1916	1916	1916	46
357	20250424	134700	42085273	1900	1900	1900	1900	0
358	20250424	134600	42085273	1900	1900	1900	1900	0
359	20250424	134500	42085273	1900	1900	1900	1900	0
360	20250424	134400	42085273	1900	1900	1900	1900	0
361	20250424	134300	42085273	1900	1900	1900	1900	0
362	20250424	134200	42085273	1900	1900	1900	1900	0
363	20250424	134100	42085273	1900	1900	1900	1900	0
364	20250424	134000	42085273	1900	1905	1905	1900	2184
365	20250424	133900	37930528	1906	1918	1918	1906	1000
366	20250424	133800	36019427	1919	1922	1922	1919	500
367	20250424	133700	35059791	1921	1921	1921	1921	0
368	20250424	133600	35059791	1921	1924	1924	1921	302
369	20250424	133500	34479552	1925	1925	1925	1925	1081
370	20250424	133400	32398627	1925	1925	1925	1925	2
371	20250424	133300	32394777	1925	1925	1925	1925	4
372	20250424	133200	32387077	1925	1925	1925	1925	677
373	20250424	133100	31083852	1925	1925	1925	1925	323
374	20250424	133000	30462077	1925	1925	1925	1925	1
375	20250424	132900	30460152	1925	1925	1925	1925	762
376	20250424	132800	28993302	1925	1929	1929	1925	4560
377	20250424	132700	20206479	1930	1934	1934	1930	2117
378	20250424	132600	16119773	1934	1934	1934	1934	0
379	20250424	132500	16119773	1934	1934	1934	1934	0
380	20250424	132400	16119773	1934	1934	1934	1934	0
381	20250424	132300	16119773	1934	1934	1934	1934	0
382	20250424	132200	16119773	1934	1934	1934	1934	0
383	20250424	132100	16119773	1934	1934	1934	1934	0
384	20250424	132000	16119773	1934	1934	1934	1934	0
385	20250424	131900	16119773	1934	1934	1934	1934	0
386	20250424	131800	16119773	1934	1934	1934	1934	0
387	20250424	131700	16119773	1934	1934	1934	1934	0
388	20250424	131600	16119773	1934	1934	1934	1934	0
389	20250424	131500	16119773	1934	1934	1934	1934	0
390	20250424	131400	16119773	1934	1934	1934	1934	0
391	20250424	131300	16119773	1934	1934	1934	1934	0
392	20250424	131200	16119773	1934	1934	1934	1934	0
393	20250424	131100	16119773	1934	1934	1934	1934	0
394	20250424	131000	16119773	1934	1934	1934	1934	0
395	20250424	130900	16119773	1934	1934	1934	1934	0
396	20250424	130800	16119773	1934	1934	1934	1934	0
397	20250424	130700	16119773	1934	1934	1934	1934	0
398	20250424	130600	16119773	1934	1934	1934	1934	0
399	20250424	130500	16119773	1934	1934	1934	1934	0
400	20250424	130400	16119773	1934	1934	1934	1934	0
401	20250424	130300	16119773	1934	1934	1934	1934	0
402	20250424	130200	16119773	1934	1934	1934	1934	0
403	20250424	130100	16119773	1934	1934	1934	1934	26
404	20250424	130000	16069489	1935	1935	1935	1935	1
405	20250424	125900	16067554	1935	1935	1935	1935	0
406	20250424	125800	16067554	1935	1935	1935	1935	100
407	20250424	125700	15874054	1936	1936	1936	1936	0
408	20250424	125600	15874054	1936	1936	1936	1936	0
409	20250424	125500	15874054	1936	1936	1936	1936	0
410	20250424	125400	15874054	1936	1936	1936	1936	0
411	20250424	125300	15874054	1936	1936	1936	1936	0
412	20250424	125200	15874054	1936	1936	1936	1936	0
413	20250424	125100	15874054	1936	1936	1936	1936	0
414	20250424	125000	15874054	1936	1936	1936	1936	0
415	20250424	124900	15874054	1936	1936	1936	1936	0
416	20250424	124800	15874054	1936	1936	1936	1936	0
417	20250424	124700	15874054	1936	1936	1936	1936	0
418	20250424	124600	15874054	1936	1936	1936	1936	0
419	20250424	124500	15874054	1936	1936	1936	1936	123
420	20250424	124400	15635926	1936	1936	1936	1936	0
421	20250424	124300	15635926	1936	1936	1936	1936	0
422	20250424	124200	15635926	1936	1936	1936	1936	0
423	20250424	124100	15635926	1936	1936	1936	1936	0
424	20250424	124000	15635926	1936	1936	1936	1936	0
425	20250424	123900	15635926	1936	1936	1936	1936	0
426	20250424	123800	15635926	1936	1936	1936	1936	0
427	20250424	123700	15635926	1936	1936	1936	1936	0
428	20250424	123600	15635926	1936	1936	1936	1936	0
429	20250424	123500	15635926	1936	1936	1936	1936	0
430	20250424	123400	15635926	1936	1936	1936	1936	77
431	20250424	123300	15486854	1936	1936	1936	1936	0
432	20250424	123200	15486854	1936	1936	1936	1936	0
433	20250424	123100	15486854	1936	1936	1936	1936	0
434	20250424	123000	15486854	1936	1936	1936	1936	0
435	20250424	122900	15486854	1936	1936	1936	1936	1
436	20250424	122800	15484918	1936	1936	1936	1936	0
437	20250424	122700	15484918	1936	1936	1936	1936	0
438	20250424	122600	15484918	1936	1936	1936	1936	0
439	20250424	122500	15484918	1936	1936	1936	1936	0
440	20250424	122400	15484918	1936	1936	1936	1936	0
441	20250424	122300	15484918	1936	1936	1936	1936	0
442	20250424	122200	15484918	1936	1936	1936	1936	0
443	20250424	122100	15484918	1936	1936	1936	1936	0
444	20250424	122000	15484918	1936	1936	1936	1936	0
445	20250424	121900	15484918	1936	1936	1936	1936	0
446	20250424	121800	15484918	1936	1936	1936	1936	0
447	20250424	121700	15484918	1936	1936	1936	1936	0
448	20250424	121600	15484918	1936	1936	1936	1936	0
449	20250424	121500	15484918	1936	1936	1936	1936	0
450	20250424	121400	15484918	1936	1936	1936	1936	0
451	20250424	121300	15484918	1936	1936	1936	1936	20
452	20250424	121200	15446198	1936	1937	1937	1936	102
453	20250424	121100	15248626	1930	1930	1930	1930	0
454	20250424	121000	15248626	1930	1930	1930	1930	0
455	20250424	120900	15248626	1930	1930	1930	1930	0
456	20250424	120800	15248626	1930	1930	1930	1930	1
457	20250424	120700	15246696	1928	1928	1928	1928	0
458	20250424	120600	15246696	1928	1928	1928	1928	0
459	20250424	120500	15246696	1928	1928	1928	1928	0
460	20250424	120400	15246696	1928	1928	1928	1928	0
461	20250424	120300	15246696	1928	1928	1928	1928	0
462	20250424	120200	15246696	1928	1928	1928	1928	0
463	20250424	120100	15246696	1928	1928	1928	1928	0
464	20250424	120000	15246696	1928	1928	1928	1928	0
465	20250424	115900	15246696	1928	1928	1928	1928	0
466	20250424	115800	15246696	1928	1928	1928	1928	0
467	20250424	115700	15246696	1928	1928	1928	1928	0
468	20250424	115600	15246696	1928	1928	1928	1928	0
469	20250424	115500	15246696	1928	1928	1928	1928	0
470	20250424	115400	15246696	1928	1928	1928	1928	0
471	20250424	115300	15246696	1928	1928	1928	1928	0
472	20250424	115200	15246696	1928	1928	1928	1928	0
473	20250424	115100	15246696	1928	1928	1928	1928	0
474	20250424	115000	15246696	1928	1928	1928	1928	0
475	20250424	114900	15246696	1928	1928	1928	1928	0
476	20250424	114800	15246696	1928	1928	1928	1928	0
477	20250424	114700	15246696	1928	1928	1928	1928	0
478	20250424	114600	15246696	1928	1928	1928	1928	0
479	20250424	114500	15246696	1928	1928	1928	1928	0
480	20250424	114400	15246696	1928	1928	1928	1928	11
481	20250424	114300	15225488	1937	1937	1937	1937	0
482	20250424	114200	15225488	1937	1937	1937	1937	0
483	20250424	114100	15225488	1937	1937	1937	1937	0
484	20250424	114000	15225488	1937	1937	1937	1937	0
485	20250424	113900	15225488	1937	1937	1937	1937	0
486	20250424	113800	15225488	1937	1937	1937	1937	0
487	20250424	113700	15225488	1937	1937	1937	1937	0
488	20250424	113600	15225488	1937	1937	1937	1937	0
489	20250424	113500	15225488	1937	1937	1937	1937	0
490	20250424	113400	15225488	1937	1937	1937	1937	0
491	20250424	113300	15225488	1937	1937	1937	1937	0
492	20250424	113200	15225488	1937	1937	1937	1937	0
493	20250424	113100	15225488	1937	1937	1937	1937	0
494	20250424	113000	15225488	1937	1937	1937	1937	0
495	20250424	112900	15225488	1937	1937	1937	1937	0
496	20250424	112800	15225488	1937	1937	1937	1937	0
497	20250424	112700	15225488	1937	1937	1937	1937	0
498	20250424	112600	15225488	1937	1937	1937	1937	0
499	20250424	112500	15225488	1937	1937	1937	1937	0
500	20250424	112400	15225488	1937	1937	1937	1937	0
501	20250424	112300	15225488	1937	1937	1937	1937	5
502	20250424	112200	15215803	1938	1938	1938	1938	0
503	20250424	112100	15215803	1938	1938	1938	1938	0
504	20250424	112000	15215803	1938	1938	1938	1938	0
505	20250424	111900	15215803	1938	1938	1938	1938	10
506	20250424	111800	15196423	1927	1927	1927	1927	0
507	20250424	111700	15196423	1927	1927	1927	1927	0
508	20250424	111600	15196423	1927	1927	1927	1927	0
509	20250424	111500	15196423	1927	1927	1927	1927	0
510	20250424	111400	15196423	1927	1927	1927	1927	0
511	20250424	111300	15196423	1927	1927	1927	1927	0
512	20250424	111200	15196423	1927	1927	1927	1927	0
513	20250424	111100	15196423	1927	1927	1927	1927	0
514	20250424	111000	15196423	1927	1927	1927	1927	0
515	20250424	110900	15196423	1927	1927	1927	1927	0
516	20250424	110800	15196423	1927	1933	1933	1927	400
517	20250424	110700	14425610	1928	1928	1928	1928	0
518	20250424	110600	14425610	1928	1928	1928	1928	0
519	20250424	110500	14425610	1928	1928	1928	1928	0
520	20250424	110400	14425610	1928	1928	1928	1928	0
521	20250424	110300	14425610	1928	1928	1928	1928	0
522	20250424	110200	14425610	1928	1928	1928	1928	0
523	20250424	110100	14425610	1928	1928	1928	1928	175
524	20250424	110000	14088210	1928	1928	1928	1928	0
525	20250424	105900	14088210	1928	1928	1928	1928	0
526	20250424	105800	14088210	1928	1928	1928	1928	0
527	20250424	105700	14088210	1928	1928	1928	1928	0
528	20250424	105600	14088210	1928	1928	1928	1928	0
529	20250424	105500	14088210	1928	1928	1928	1928	0
530	20250424	105400	14088210	1928	1928	1928	1928	0
531	20250424	105300	14088210	1928	1928	1928	1928	0
532	20250424	105200	14088210	1928	1928	1928	1928	0
533	20250424	105100	14088210	1928	1928	1928	1928	0
534	20250424	105000	14088210	1928	1928	1928	1928	0
535	20250424	104900	14088210	1928	1928	1928	1928	0
536	20250424	104800	14088210	1928	1928	1928	1928	1
537	20250424	104700	14086282	1928	1928	1928	1928	0
538	20250424	104600	14086282	1928	1928	1928	1928	0
539	20250424	104500	14086282	1928	1928	1928	1928	0
540	20250424	104400	14086282	1928	1928	1928	1928	0
541	20250424	104300	14086282	1928	1928	1928	1928	0
542	20250424	104200	14086282	1928	1928	1928	1928	0
543	20250424	104100	14086282	1928	1928	1928	1928	0
544	20250424	104000	14086282	1928	1928	1928	1928	324
545	20250424	103900	13461610	1928	1928	1928	1928	0
546	20250424	103800	13461610	1928	1928	1928	1928	25
547	20250424	103700	13413410	1928	1928	1928	1928	0
548	20250424	103600	13413410	1928	1928	1928	1928	0
549	20250424	103500	13413410	1928	1928	1928	1928	0
550	20250424	103400	13413410	1928	1928	1928	1928	0
551	20250424	103300	13413410	1928	1928	1928	1928	0
552	20250424	103200	13413410	1928	1928	1928	1928	0
553	20250424	103100	13413410	1928	1928	1928	1928	0
554	20250424	103000	13413410	1928	1928	1928	1928	0
555	20250424	102900	13413410	1928	1928	1928	1928	0
556	20250424	102800	13413410	1928	1934	1934	1928	168
557	20250424	102700	13089381	1935	1935	1935	1935	286
558	20250424	102600	12535971	1934	1934	1934	1934	0
559	20250424	102500	12535971	1934	1934	1934	1934	0
560	20250424	102400	12535971	1934	1935	1935	1934	15
561	20250424	102300	12506947	1935	1935	1935	1935	0
562	20250424	102200	12506947	1935	1935	1935	1935	0
563	20250424	102100	12506947	1935	1935	1935	1935	0
564	20250424	102000	12506947	1935	1935	1935	1935	0
565	20250424	101900	12506947	1935	1935	1935	1935	0
566	20250424	101800	12506947	1935	1935	1935	1935	0
567	20250424	101700	12506947	1935	1935	1935	1935	7
568	20250424	101600	12493402	1940	1940	1940	1940	0
569	20250424	101500	12493402	1940	1940	1940	1940	0
570	20250424	101400	12493402	1940	1940	1940	1940	0
571	20250424	101300	12493402	1940	1940	1940	1940	0
572	20250424	101200	12493402	1940	1940	1940	1940	0
573	20250424	101100	12493402	1940	1940	1940	1940	0
574	20250424	101000	12493402	1940	1940	1940	1940	1
575	20250424	100900	12491462	1935	1935	1935	1934	26
576	20250424	100800	12441153	1943	1943	1943	1943	0
577	20250424	100700	12441153	1943	1943	1943	1943	0
578	20250424	100600	12441153	1943	1943	1943	1943	0
579	20250424	100500	12441153	1943	1943	1943	1943	0
580	20250424	100400	12441153	1943	1943	1943	1943	0
581	20250424	100300	12441153	1943	1943	1943	1943	1
582	20250424	100200	12439210	1935	1935	1935	1935	0
583	20250424	100100	12439210	1935	1935	1935	1935	0
584	20250424	100000	12439210	1935	1935	1935	1935	0
585	20250424	095900	12439210	1935	1935	1935	1935	0
586	20250424	095800	12439210	1935	1935	1935	1935	15
587	20250424	095700	12410185	1935	1935	1935	1935	0
588	20250424	095600	12410185	1935	1935	1935	1935	0
589	20250424	095500	12410185	1935	1935	1935	1935	0
590	20250424	095400	12410185	1935	1935	1935	1935	0
591	20250424	095300	12410185	1935	1935	1935	1935	52
592	20250424	095200	12309565	1948	1936	1948	1935	120
593	20250424	095100	12076586	1950	1942	1950	1942	450
594	20250424	095000	11199646	1941	1941	1941	1941	0
595	20250424	094900	11199646	1941	1941	1941	1941	0
596	20250424	094800	11199646	1941	1941	1941	1941	0
597	20250424	094700	11199646	1941	1941	1941	1941	488
598	20250424	094600	10252438	1941	1941	1941	1941	0
599	20250424	094500	10252438	1941	1941	1941	1941	0
600	20250424	094400	10252438	1941	1941	1941	1941	0
601	20250424	094300	10252438	1941	1941	1941	1941	10
602	20250424	094200	10233028	1941	1941	1941	1941	0
603	20250424	094100	10233028	1941	1941	1941	1941	0
604	20250424	094000	10233028	1941	1941	1941	1941	0
605	20250424	093900	10233028	1941	1941	1941	1941	0
606	20250424	093800	10233028	1941	1941	1941	1941	0
607	20250424	093700	10233028	1941	1941	1941	1941	2
608	20250424	093600	10229146	1936	1936	1936	1936	0
609	20250424	093500	10229146	1936	1936	1936	1936	24
610	20250424	093400	10182682	1935	1935	1935	1935	0
611	20250424	093300	10182682	1935	1935	1935	1935	0
612	20250424	093200	10182682	1935	1937	1937	1935	100
613	20250424	093100	9989179	1935	1935	1935	1935	0
614	20250424	093000	9989179	1935	1935	1935	1935	116
615	20250424	092900	9764719	1935	1935	1935	1935	0
616	20250424	092800	9764719	1935	1935	1935	1935	0
617	20250424	092700	9764719	1935	1936	1936	1935	690
618	20250424	092600	8429068	1936	1936	1936	1936	0
619	20250424	092500	8429068	1936	1936	1936	1936	0
620	20250424	092400	8429068	1936	1936	1936	1936	0
621	20250424	092300	8429068	1936	1936	1936	1936	0
622	20250424	092200	8429068	1936	1938	1938	1936	660
623	20250424	092100	7150746	1938	1938	1938	1938	99
624	20250424	092000	6958884	1949	1949	1949	1949	0
625	20250424	091900	6958884	1949	1949	1949	1949	0
626	20250424	091800	6958884	1949	1949	1949	1949	0
627	20250424	091700	6958884	1949	1949	1949	1949	0
628	20250424	091600	6958884	1949	1949	1949	1949	3
629	20250424	091500	6953037	1950	1950	1950	1950	0
630	20250424	091400	6953037	1950	1950	1950	1950	0
631	20250424	091300	6953037	1950	1950	1950	1950	0
632	20250424	091200	6953037	1950	1950	1950	1950	0
633	20250424	091100	6953037	1950	1950	1950	1950	517
634	20250424	091000	5944887	1950	1948	1950	1948	122
635	20250424	090900	5707185	1950	1950	1950	1950	0
636	20250424	090800	5707185	1950	1950	1950	1950	0
637	20250424	090700	5707185	1950	1947	1950	1947	2100
638	20250424	090600	1612449	1950	1950	1950	1950	0
639	20250424	090500	1612449	1950	1943	1950	1943	50
640	20250424	090400	1515201	1943	1943	1943	1943	0
641	20250424	090300	1515201	1943	1941	1943	1941	500
642	20250424	090200	543745	1942	1937	1942	1937	280
643	20250424	090100	0	1936	1936	1936	1936	0
644	20250424	090000	0	1936	1936	1936	1936	0