KissMeData/201490/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	201900	61472510	1872	1872	1872	1872	2723
3	20250424	201800	61472510	1872	1872	1872	1872	0
4	20250424	201700	61472510	1872	1872	1872	1872	0
5	20250424	201600	61472510	1872	1872	1872	1872	0
6	20250424	201500	61472510	1872	1872	1872	1872	0
7	20250424	201400	61472510	1872	1872	1872	1872	0
8	20250424	201300	61472510	1872	1872	1872	1872	0
9	20250424	201200	61472510	1872	1872	1872	1872	0
10	20250424	201100	61472510	1872	1872	1872	1872	0
11	20250424	201000	61472510	1872	1872	1872	1872	0
12	20250424	200900	61472510	1872	1872	1872	1872	0
13	20250424	200800	61472510	1872	1872	1872	1872	0
14	20250424	200700	61472510	1872	1872	1872	1872	0
15	20250424	200600	61472510	1872	1872	1872	1872	0
16	20250424	200500	61472510	1872	1872	1872	1872	0
17	20250424	200400	61472510	1872	1872	1872	1872	0
18	20250424	200300	61472510	1872	1872	1872	1872	0
19	20250424	200200	61472510	1872	1872	1872	1872	0
20	20250424	200100	61472510	1872	1872	1872	1872	0
21	20250424	200000	61472510	1872	1872	1872	1872	0
22	20250424	195900	61472510	1872	1872	1872	1872	0
23	20250424	195800	61472510	1872	1872	1872	1872	0
24	20250424	195700	61472510	1872	1872	1872	1872	0
25	20250424	195600	61472510	1872	1872	1872	1872	0
26	20250424	195500	61472510	1872	1872	1872	1872	0
27	20250424	195400	61472510	1872	1872	1872	1872	0
28	20250424	195300	61472510	1872	1872	1872	1872	0
29	20250424	195200	61472510	1872	1872	1872	1872	0
30	20250424	195100	61472510	1872	1872	1872	1872	0
31	20250424	195000	61472510	1872	1872	1872	1872	0
32	20250424	194900	61472510	1872	1872	1872	1872	2723
33	20250424	194800	61472510	1872	1872	1872	1872	0
34	20250424	194700	61472510	1872	1872	1872	1872	0
35	20250424	194600	61472510	1872	1872	1872	1872	0
36	20250424	194500	61472510	1872	1872	1872	1872	0
37	20250424	194400	61472510	1872	1872	1872	1872	0
38	20250424	194300	61472510	1872	1872	1872	1872	0
39	20250424	194200	61472510	1872	1872	1872	1872	0
40	20250424	194100	61472510	1872	1872	1872	1872	0
41	20250424	194000	61472510	1872	1872	1872	1872	0
42	20250424	193900	61472510	1872	1872	1872	1872	0
43	20250424	193800	61472510	1872	1872	1872	1872	0
44	20250424	193700	61472510	1872	1872	1872	1872	0
45	20250424	193600	61472510	1872	1872	1872	1872	0
46	20250424	193500	61472510	1872	1872	1872	1872	0
47	20250424	193400	61472510	1872	1872	1872	1872	0
48	20250424	193300	61472510	1872	1872	1872	1872	0
49	20250424	193200	61472510	1872	1872	1872	1872	0
50	20250424	193100	61472510	1872	1872	1872	1872	0
51	20250424	193000	61472510	1872	1872	1872	1872	0
52	20250424	192900	61472510	1872	1872	1872	1872	0
53	20250424	192800	61472510	1872	1872	1872	1872	0
54	20250424	192700	61472510	1872	1872	1872	1872	0
55	20250424	192600	61472510	1872	1872	1872	1872	0
56	20250424	192500	61472510	1872	1872	1872	1872	0
57	20250424	192400	61472510	1872	1872	1872	1872	0
58	20250424	192300	61472510	1872	1872	1872	1872	0
59	20250424	192200	61472510	1872	1872	1872	1872	0
60	20250424	192100	61472510	1872	1872	1872	1872	0
61	20250424	192000	61472510	1872	1872	1872	1872	0
62	20250424	191900	61472510	1872	1872	1872	1872	2723
63	20250424	191800	61472510	1872	1872	1872	1872	0
64	20250424	191700	61472510	1872	1872	1872	1872	0
65	20250424	191600	61472510	1872	1872	1872	1872	0
66	20250424	191500	61472510	1872	1872	1872	1872	0
67	20250424	191400	61472510	1872	1872	1872	1872	0
68	20250424	191300	61472510	1872	1872	1872	1872	0
69	20250424	191200	61472510	1872	1872	1872	1872	0
70	20250424	191100	61472510	1872	1872	1872	1872	0
71	20250424	191000	61472510	1872	1872	1872	1872	0
72	20250424	190900	61472510	1872	1872	1872	1872	0
73	20250424	190800	61472510	1872	1872	1872	1872	0
74	20250424	190700	61472510	1872	1872	1872	1872	0
75	20250424	190600	61472510	1872	1872	1872	1872	0
76	20250424	190500	61472510	1872	1872	1872	1872	0
77	20250424	190400	61472510	1872	1872	1872	1872	0
78	20250424	190300	61472510	1872	1872	1872	1872	0
79	20250424	190200	61472510	1872	1872	1872	1872	0
80	20250424	190100	61472510	1872	1872	1872	1872	0
81	20250424	190000	61472510	1872	1872	1872	1872	0
82	20250424	185900	61472510	1872	1872	1872	1872	0
83	20250424	185800	61472510	1872	1872	1872	1872	0
84	20250424	185700	61472510	1872	1872	1872	1872	0
85	20250424	185600	61472510	1872	1872	1872	1872	0
86	20250424	185500	61472510	1872	1872	1872	1872	0
87	20250424	185400	61472510	1872	1872	1872	1872	0
88	20250424	185300	61472510	1872	1872	1872	1872	0
89	20250424	185200	61472510	1872	1872	1872	1872	0
90	20250424	185100	61472510	1872	1872	1872	1872	0
91	20250424	185000	61472510	1872	1872	1872	1872	0
92	20250424	184900	61472510	1872	1872	1872	1872	2723
93	20250424	184800	61472510	1872	1872	1872	1872	0
94	20250424	184700	61472510	1872	1872	1872	1872	0
95	20250424	184600	61472510	1872	1872	1872	1872	0
96	20250424	184500	61472510	1872	1872	1872	1872	0
97	20250424	184400	61472510	1872	1872	1872	1872	0
98	20250424	184300	61472510	1872	1872	1872	1872	0
99	20250424	184200	61472510	1872	1872	1872	1872	0
100	20250424	184100	61472510	1872	1872	1872	1872	0
101	20250424	184000	61472510	1872	1872	1872	1872	0
102	20250424	183900	61472510	1872	1872	1872	1872	0
103	20250424	183800	61472510	1872	1872	1872	1872	0
104	20250424	183700	61472510	1872	1872	1872	1872	0
105	20250424	183600	61472510	1872	1872	1872	1872	0
106	20250424	183500	61472510	1872	1872	1872	1872	0
107	20250424	183400	61472510	1872	1872	1872	1872	0
108	20250424	183300	61472510	1872	1872	1872	1872	0
109	20250424	183200	61472510	1872	1872	1872	1872	0
110	20250424	183100	61472510	1872	1872	1872	1872	0
111	20250424	183000	61472510	1872	1872	1872	1872	0
112	20250424	182900	61472510	1872	1872	1872	1872	0
113	20250424	182800	61472510	1872	1872	1872	1872	0
114	20250424	182700	61472510	1872	1872	1872	1872	0
115	20250424	182600	61472510	1872	1872	1872	1872	0
116	20250424	182500	61472510	1872	1872	1872	1872	0
117	20250424	182400	61472510	1872	1872	1872	1872	0
118	20250424	182300	61472510	1872	1872	1872	1872	0
119	20250424	182200	61472510	1872	1872	1872	1872	0
120	20250424	182100	61472510	1872	1872	1872	1872	0
121	20250424	182000	61472510	1872	1872	1872	1872	0
122	20250424	181900	61472510	1872	1872	1872	1872	2723
123	20250424	181800	61472510	1872	1872	1872	1872	0
124	20250424	181700	61472510	1872	1872	1872	1872	0
125	20250424	181600	61472510	1872	1872	1872	1872	0
126	20250424	181500	61472510	1872	1872	1872	1872	0
127	20250424	181400	61472510	1872	1872	1872	1872	0
128	20250424	181300	61472510	1872	1872	1872	1872	0
129	20250424	181200	61472510	1872	1872	1872	1872	0
130	20250424	181100	61472510	1872	1872	1872	1872	0
131	20250424	181000	61472510	1872	1872	1872	1872	0
132	20250424	180900	61472510	1872	1872	1872	1872	0
133	20250424	180800	61472510	1872	1872	1872	1872	0
134	20250424	180700	61472510	1872	1872	1872	1872	0
135	20250424	180600	61472510	1872	1872	1872	1872	0
136	20250424	180500	61472510	1872	1872	1872	1872	0
137	20250424	180400	61472510	1872	1872	1872	1872	0
138	20250424	180300	61472510	1872	1872	1872	1872	0
139	20250424	180200	61472510	1872	1872	1872	1872	0
140	20250424	180100	61472510	1872	1872	1872	1872	0
141	20250424	180000	61472510	1872	1872	1872	1872	0
142	20250424	175900	61472510	1872	1872	1872	1872	0
143	20250424	175800	61472510	1872	1872	1872	1872	0
144	20250424	175700	61472510	1872	1872	1872	1872	0
145	20250424	175600	61472510	1872	1872	1872	1872	0
146	20250424	175500	61472510	1872	1872	1872	1872	0
147	20250424	175400	61472510	1872	1872	1872	1872	0
148	20250424	175300	61472510	1872	1872	1872	1872	0
149	20250424	175200	61472510	1872	1872	1872	1872	0
150	20250424	175100	61472510	1872	1872	1872	1872	0
151	20250424	175000	61472510	1872	1872	1872	1872	0
152	20250424	174900	61472510	1872	1872	1872	1872	2723
153	20250424	174800	61472510	1872	1872	1872	1872	0
154	20250424	174700	61472510	1872	1872	1872	1872	0
155	20250424	174600	61472510	1872	1872	1872	1872	0
156	20250424	174500	61472510	1872	1872	1872	1872	0
157	20250424	174400	61472510	1872	1872	1872	1872	0
158	20250424	174300	61472510	1872	1872	1872	1872	0
159	20250424	174200	61472510	1872	1872	1872	1872	0
160	20250424	174100	61472510	1872	1872	1872	1872	0
161	20250424	174000	61472510	1872	1872	1872	1872	0
162	20250424	173900	61472510	1872	1872	1872	1872	0
163	20250424	173800	61472510	1872	1872	1872	1872	0
164	20250424	173700	61472510	1872	1872	1872	1872	0
165	20250424	173600	61472510	1872	1872	1872	1872	0
166	20250424	173500	61472510	1872	1872	1872	1872	0
167	20250424	173400	61472510	1872	1872	1872	1872	0
168	20250424	173300	61472510	1872	1872	1872	1872	0
169	20250424	173200	61472510	1872	1872	1872	1872	0
170	20250424	173100	61472510	1872	1872	1872	1872	0
171	20250424	173000	61472510	1872	1872	1872	1872	0
172	20250424	172900	61472510	1872	1872	1872	1872	0
173	20250424	172800	61472510	1872	1872	1872	1872	0
174	20250424	172700	61472510	1872	1872	1872	1872	0
175	20250424	172600	61472510	1872	1872	1872	1872	0
176	20250424	172500	61472510	1872	1872	1872	1872	0
177	20250424	172400	61472510	1872	1872	1872	1872	0
178	20250424	172300	61472510	1872	1872	1872	1872	0
179	20250424	172200	61472510	1872	1872	1872	1872	0
180	20250424	172100	61472510	1872	1872	1872	1872	0
181	20250424	172000	61472510	1872	1872	1872	1872	0
182	20250424	171900	61472510	1872	1872	1872	1872	2723
183	20250424	171800	61472510	1872	1872	1872	1872	0
184	20250424	171700	61472510	1872	1872	1872	1872	0
185	20250424	171600	61472510	1872	1872	1872	1872	0
186	20250424	171500	61472510	1872	1872	1872	1872	0
187	20250424	171400	61472510	1872	1872	1872	1872	0
188	20250424	171300	61472510	1872	1872	1872	1872	0
189	20250424	171200	61472510	1872	1872	1872	1872	0
190	20250424	171100	61472510	1872	1872	1872	1872	0
191	20250424	171000	61472510	1872	1872	1872	1872	0
192	20250424	170900	61472510	1872	1872	1872	1872	0
193	20250424	170800	61472510	1872	1872	1872	1872	0
194	20250424	170700	61472510	1872	1872	1872	1872	0
195	20250424	170600	61472510	1872	1872	1872	1872	0
196	20250424	170500	61472510	1872	1872	1872	1872	0
197	20250424	170400	61472510	1872	1872	1872	1872	0
198	20250424	170300	61472510	1872	1872	1872	1872	0
199	20250424	170200	61472510	1872	1872	1872	1872	0
200	20250424	170100	61472510	1872	1872	1872	1872	0
201	20250424	170000	61472510	1872	1872	1872	1872	0
202	20250424	165900	61472510	1872	1872	1872	1872	0
203	20250424	165800	61472510	1872	1872	1872	1872	0
204	20250424	165700	61472510	1872	1872	1872	1872	0
205	20250424	165600	61472510	1872	1872	1872	1872	0
206	20250424	165500	61472510	1872	1872	1872	1872	0
207	20250424	165400	61472510	1872	1872	1872	1872	0
208	20250424	165300	61472510	1872	1872	1872	1872	0
209	20250424	165200	61472510	1872	1872	1872	1872	0
210	20250424	165100	61472510	1872	1872	1872	1872	0
211	20250424	165000	61472510	1872	1872	1872	1872	0
212	20250424	164900	61472510	1872	1872	1872	1872	2723
213	20250424	164800	61472510	1872	1872	1872	1872	0
214	20250424	164700	61472510	1872	1872	1872	1872	0
215	20250424	164600	61472510	1872	1872	1872	1872	0
216	20250424	164500	61472510	1872	1872	1872	1872	0
217	20250424	164400	61472510	1872	1872	1872	1872	0
218	20250424	164300	61472510	1872	1872	1872	1872	0
219	20250424	164200	61472510	1872	1872	1872	1872	0
220	20250424	164100	61472510	1872	1872	1872	1872	0
221	20250424	164000	61472510	1872	1872	1872	1872	0
222	20250424	163900	61472510	1872	1872	1872	1872	0
223	20250424	163800	61472510	1872	1872	1872	1872	0
224	20250424	163700	61472510	1872	1872	1872	1872	0
225	20250424	163600	61472510	1872	1872	1872	1872	0
226	20250424	163500	61472510	1872	1872	1872	1872	0
227	20250424	163400	61472510	1872	1872	1872	1872	0
228	20250424	163300	61472510	1872	1872	1872	1872	0
229	20250424	163200	61472510	1872	1872	1872	1872	0
230	20250424	163100	61472510	1872	1872	1872	1872	0
231	20250424	163000	61472510	1872	1872	1872	1872	0
232	20250424	162900	61472510	1872	1872	1872	1872	0
233	20250424	162800	61472510	1872	1872	1872	1872	0
234	20250424	162700	61472510	1872	1872	1872	1872	0
235	20250424	162600	61472510	1872	1872	1872	1872	0
236	20250424	162500	61472510	1872	1872	1872	1872	0
237	20250424	162400	61472510	1872	1872	1872	1872	0
238	20250424	162300	61472510	1872	1872	1872	1872	0
239	20250424	162200	61472510	1872	1872	1872	1872	0
240	20250424	162100	61472510	1872	1872	1872	1872	0
241	20250424	162000	61472510	1872	1872	1872	1872	0
242	20250424	161900	61472510	1872	1872	1872	1872	2723
243	20250424	161800	61472510	1872	1872	1872	1872	0
244	20250424	161700	61472510	1872	1872	1872	1872	0
245	20250424	161600	61472510	1872	1872	1872	1872	0
246	20250424	161500	61472510	1872	1872	1872	1872	0
247	20250424	161400	61472510	1872	1872	1872	1872	0
248	20250424	161300	61472510	1872	1872	1872	1872	0
249	20250424	161200	61472510	1872	1872	1872	1872	0
250	20250424	161100	61472510	1872	1872	1872	1872	0
251	20250424	161000	61472510	1872	1872	1872	1872	0
252	20250424	160900	61472510	1872	1872	1872	1872	0
253	20250424	160800	61472510	1872	1872	1872	1872	0
254	20250424	160700	61472510	1872	1872	1872	1872	0
255	20250424	160600	61472510	1872	1872	1872	1872	0
256	20250424	160500	61472510	1872	1872	1872	1872	0
257	20250424	160400	61472510	1872	1872	1872	1872	0
258	20250424	160300	61472510	1872	1872	1872	1872	0
259	20250424	160200	61472510	1872	1872	1872	1872	0
260	20250424	160100	61472510	1872	1872	1872	1872	0
261	20250424	160000	61472510	1872	1872	1872	1872	0
262	20250424	155900	61472510	1872	1872	1872	1872	0
263	20250424	155800	61472510	1872	1872	1872	1872	0
264	20250424	155700	61472510	1872	1872	1872	1872	0
265	20250424	155600	61472510	1872	1872	1872	1872	0
266	20250424	155500	61472510	1872	1872	1872	1872	0
267	20250424	155400	61472510	1872	1872	1872	1872	0
268	20250424	155300	61472510	1872	1872	1872	1872	0
269	20250424	155200	61472510	1872	1872	1872	1872	0
270	20250424	155100	61472510	1872	1872	1872	1872	0
271	20250424	155000	61472510	1872	1872	1872	1872	0
272	20250424	154900	61472510	1872	1872	1872	1872	2723
273	20250424	154800	61472510	1872	1872	1872	1872	0
274	20250424	154700	61472510	1872	1872	1872	1872	0
275	20250424	154600	61472510	1872	1872	1872	1872	0
276	20250424	154500	61472510	1872	1872	1872	1872	0
277	20250424	154400	61472510	1872	1872	1872	1872	0
278	20250424	154300	61472510	1872	1872	1872	1872	0
279	20250424	154200	61472510	1872	1872	1872	1872	0
280	20250424	154100	61472510	1872	1872	1872	1872	0
281	20250424	154000	61472510	1872	1872	1872	1872	0
282	20250424	153900	61472510	1872	1872	1872	1872	0
283	20250424	153800	61472510	1872	1872	1872	1872	0
284	20250424	153700	61472510	1872	1872	1872	1872	0
285	20250424	153600	61472510	1872	1872	1872	1872	0
286	20250424	153500	61472510	1872	1872	1872	1872	0
287	20250424	153400	61472510	1872	1872	1872	1872	0
288	20250424	153300	61472510	1872	1872	1872	1872	0
289	20250424	153200	61472510	1872	1872	1872	1872	0
290	20250424	153100	61472510	1872	1872	1872	1872	0
291	20250424	153000	61472510	1872	1872	1872	1872	2723
292	20250424	152900	56375054	1868	1868	1868	1868	0
293	20250424	152800	56375054	1868	1868	1868	1868	0
294	20250424	152700	56375054	1868	1868	1868	1868	0
295	20250424	152600	56375054	1868	1868	1868	1868	0
296	20250424	152500	56375054	1868	1868	1868	1868	0
297	20250424	152400	56375054	1868	1868	1868	1868	0
298	20250424	152300	56375054	1868	1868	1868	1868	0
299	20250424	152200	56375054	1868	1868	1868	1868	0
300	20250424	152100	56375054	1868	1868	1868	1868	0
301	20250424	152000	56375054	1868	1868	1868	1868	0
302	20250424	151900	56375054	1868	1868	1868	1868	0
303	20250424	151800	56375054	1868	1867	1868	1867	4
304	20250424	151700	56367583	1868	1868	1868	1868	0
305	20250424	151600	56367583	1868	1868	1868	1868	2
306	20250424	151500	56363847	1859	1859	1859	1859	419
307	20250424	151400	55584926	1859	1862	1862	1859	1158
308	20250424	151300	53430550	1870	1870	1870	1870	0
309	20250424	151200	53430550	1870	1870	1870	1870	0
310	20250424	151100	53430550	1870	1870	1870	1870	0
311	20250424	151000	53430550	1870	1870	1870	1870	0
312	20250424	150900	53430550	1870	1870	1870	1870	0
313	20250424	150800	53430550	1870	1870	1870	1870	1
314	20250424	150700	53428680	1860	1860	1860	1860	0
315	20250424	150600	53428680	1860	1860	1860	1860	0
316	20250424	150500	53428680	1860	1860	1860	1860	10
317	20250424	150400	53410080	1872	1872	1872	1872	0
318	20250424	150300	53410080	1872	1872	1872	1872	0
319	20250424	150200	53410080	1872	1872	1872	1872	0
320	20250424	150100	53410080	1872	1872	1872	1872	0
321	20250424	150000	53410080	1872	1872	1872	1872	0
322	20250424	145900	53410080	1872	1872	1872	1872	0
323	20250424	145800	53410080	1872	1870	1872	1870	130
324	20250424	145700	53166876	1870	1860	1870	1860	154
325	20250424	145600	52880406	1860	1860	1860	1860	94
326	20250424	145500	52705566	1860	1860	1860	1860	0
327	20250424	145400	52705566	1860	1860	1860	1860	0
328	20250424	145300	52705566	1860	1860	1860	1860	0
329	20250424	145200	52705566	1860	1860	1860	1860	0
330	20250424	145100	52705566	1860	1860	1860	1860	0
331	20250424	145000	52705566	1860	1860	1860	1860	60
332	20250424	144900	52593966	1860	1860	1860	1860	0
333	20250424	144800	52593966	1860	1860	1860	1860	0
334	20250424	144700	52593966	1860	1861	1861	1860	600
335	20250424	144600	51477517	1872	1872	1872	1872	0
336	20250424	144500	51477517	1872	1872	1872	1872	0
337	20250424	144400	51477517	1872	1872	1872	1872	0
338	20250424	144300	51477517	1872	1872	1872	1872	0
339	20250424	144200	51477517	1872	1872	1872	1872	0
340	20250424	144100	51477517	1872	1872	1872	1872	0
341	20250424	144000	51477517	1872	1872	1872	1872	0
342	20250424	143900	51477517	1872	1872	1872	1872	0
343	20250424	143800	51477517	1872	1872	1872	1872	0
344	20250424	143700	51477517	1872	1872	1872	1872	7
345	20250424	143600	51464413	1872	1872	1872	1872	0
346	20250424	143500	51464413	1872	1872	1872	1872	2
347	20250424	143400	51460669	1873	1873	1873	1873	0
348	20250424	143300	51460669	1873	1873	1873	1873	1
349	20250424	143200	51458796	1873	1873	1873	1873	0
350	20250424	143100	51458796	1873	1873	1873	1873	1
351	20250424	143000	51456923	1873	1873	1873	1873	0
352	20250424	142900	51456923	1873	1873	1873	1873	0
353	20250424	142800	51456923	1873	1873	1873	1873	0
354	20250424	142700	51456923	1873	1862	1873	1862	333
355	20250424	142600	50836866	1873	1873	1873	1873	0
356	20250424	142500	50836866	1873	1873	1873	1873	0
357	20250424	142400	50836866	1873	1873	1873	1873	0
358	20250424	142300	50836866	1873	1873	1873	1873	104
359	20250424	142200	50642074	1873	1873	1873	1873	14
360	20250424	142100	50615852	1873	1873	1873	1873	1
361	20250424	142000	50613979	1873	1861	1873	1861	54
362	20250424	141900	50513473	1873	1873	1873	1873	0
363	20250424	141800	50513473	1873	1872	1873	1871	1001
364	20250424	141700	48638621	1860	1860	1860	1860	0
365	20250424	141600	48638621	1860	1860	1860	1860	0
366	20250424	141500	48638621	1860	1860	1860	1860	24
367	20250424	141400	48593981	1873	1873	1873	1873	0
368	20250424	141300	48593981	1873	1873	1873	1873	0
369	20250424	141200	48593981	1873	1872	1873	1872	100
370	20250424	141100	48406763	1872	1872	1872	1872	0
371	20250424	141000	48406763	1872	1872	1872	1872	1
372	20250424	140900	48404891	1872	1872	1872	1872	0
373	20250424	140800	48404891	1872	1872	1872	1872	8
374	20250424	140700	48389915	1873	1873	1873	1873	0
375	20250424	140600	48389915	1873	1873	1873	1873	0
376	20250424	140500	48389915	1873	1873	1873	1873	0
377	20250424	140400	48389915	1873	1873	1873	1873	0
378	20250424	140300	48389915	1873	1873	1873	1873	0
379	20250424	140200	48389915	1873	1873	1873	1873	0
380	20250424	140100	48389915	1873	1873	1873	1873	4
381	20250424	140000	48382423	1873	1873	1873	1873	0
382	20250424	135900	48382423	1873	1873	1873	1873	0
383	20250424	135800	48382423	1873	1873	1873	1873	0
384	20250424	135700	48382423	1873	1872	1873	1872	378
385	20250424	135600	47674666	1873	1873	1873	1873	0
386	20250424	135500	47674666	1873	1873	1873	1873	0
387	20250424	135400	47674666	1873	1873	1873	1873	0
388	20250424	135300	47674666	1873	1872	1873	1872	30
389	20250424	135200	47618481	1872	1872	1872	1872	0
390	20250424	135100	47618481	1872	1872	1872	1872	0
391	20250424	135000	47618481	1872	1863	1872	1859	2673
392	20250424	134900	42645832	1874	1874	1874	1874	0
393	20250424	134800	42645832	1874	1874	1874	1874	0
394	20250424	134700	42645832	1874	1874	1874	1874	0
395	20250424	134600	42645832	1874	1874	1874	1874	0
396	20250424	134500	42645832	1874	1862	1874	1862	543
397	20250424	134400	41634742	1861	1861	1861	1861	0
398	20250424	134300	41634742	1861	1861	1861	1861	0
399	20250424	134200	41634742	1861	1861	1861	1861	0
400	20250424	134100	41634742	1861	1868	1868	1861	682
401	20250424	134000	40364427	1875	1875	1875	1875	0
402	20250424	133900	40364427	1875	1875	1875	1875	0
403	20250424	133800	40364427	1875	1875	1875	1875	0
404	20250424	133700	40364427	1875	1875	1875	1875	0
405	20250424	133600	40364427	1875	1875	1875	1875	0
406	20250424	133500	40364427	1875	1875	1875	1875	0
407	20250424	133400	40364427	1875	1875	1875	1875	0
408	20250424	133300	40364427	1875	1875	1875	1875	0
409	20250424	133200	40364427	1875	1875	1875	1875	0
410	20250424	133100	40364427	1875	1875	1875	1875	0
411	20250424	133000	40364427	1875	1875	1875	1875	0
412	20250424	132900	40364427	1875	1875	1875	1875	2
413	20250424	132800	40360677	1874	1874	1874	1874	0
414	20250424	132700	40360677	1874	1874	1874	1874	0
415	20250424	132600	40360677	1874	1874	1874	1874	0
416	20250424	132500	40360677	1874	1874	1874	1874	1
417	20250424	132400	40358803	1875	1875	1875	1875	0
418	20250424	132300	40358803	1875	1875	1875	1875	0
419	20250424	132200	40358803	1875	1875	1875	1875	0
420	20250424	132100	40358803	1875	1875	1875	1875	0
421	20250424	132000	40358803	1875	1875	1875	1875	0
422	20250424	131900	40358803	1875	1875	1875	1875	0
423	20250424	131800	40358803	1875	1871	1875	1871	100
424	20250424	131700	40171499	1871	1871	1871	1871	0
425	20250424	131600	40171499	1871	1871	1871	1871	0
426	20250424	131500	40171499	1871	1871	1871	1871	7
427	20250424	131400	40158402	1873	1873	1873	1873	17
428	20250424	131300	40126561	1874	1874	1874	1874	0
429	20250424	131200	40126561	1874	1874	1874	1874	0
430	20250424	131100	40126561	1874	1874	1874	1874	0
431	20250424	131000	40126561	1874	1874	1874	1874	0
432	20250424	130900	40126561	1874	1874	1874	1874	0
433	20250424	130800	40126561	1874	1874	1874	1874	0
434	20250424	130700	40126561	1874	1874	1874	1874	0
435	20250424	130600	40126561	1874	1874	1874	1874	0
436	20250424	130500	40126561	1874	1871	1874	1867	2032
437	20250424	130400	36332533	1874	1872	1874	1872	102
438	20250424	130300	36141536	1873	1873	1873	1873	0
439	20250424	130200	36141536	1873	1873	1873	1873	0
440	20250424	130100	36141536	1873	1873	1873	1873	0
441	20250424	130000	36141536	1873	1873	1873	1873	0
442	20250424	125900	36141536	1873	1873	1873	1873	0
443	20250424	125800	36141536	1873	1873	1873	1873	0
444	20250424	125700	36141536	1873	1873	1873	1873	0
445	20250424	125600	36141536	1873	1873	1873	1873	76
446	20250424	125500	35999188	1873	1873	1873	1873	1
447	20250424	125400	35997315	1873	1873	1873	1873	23
448	20250424	125300	35954236	1874	1874	1874	1874	0
449	20250424	125200	35954236	1874	1874	1874	1874	0
450	20250424	125100	35954236	1874	1874	1874	1874	0
451	20250424	125000	35954236	1874	1874	1874	1874	0
452	20250424	124900	35954236	1874	1874	1874	1874	0
453	20250424	124800	35954236	1874	1874	1874	1874	0
454	20250424	124700	35954236	1874	1874	1874	1874	0
455	20250424	124600	35954236	1874	1874	1874	1874	0
456	20250424	124500	35954236	1874	1874	1874	1874	1
457	20250424	124400	35952362	1873	1873	1873	1873	0
458	20250424	124300	35952362	1873	1873	1874	1873	370
459	20250424	124200	35259351	1873	1873	1873	1873	0
460	20250424	124100	35259351	1873	1873	1873	1873	0
461	20250424	124000	35259351	1873	1873	1873	1873	0
462	20250424	123900	35259351	1873	1873	1873	1873	0
463	20250424	123800	35259351	1873	1873	1873	1873	0
464	20250424	123700	35259351	1873	1873	1873	1873	0
465	20250424	123600	35259351	1873	1873	1873	1873	0
466	20250424	123500	35259351	1873	1873	1873	1873	0
467	20250424	123400	35259351	1873	1873	1873	1873	0
468	20250424	123300	35259351	1873	1873	1873	1873	0
469	20250424	123200	35259351	1873	1873	1873	1873	0
470	20250424	123100	35259351	1873	1873	1873	1873	0
471	20250424	123000	35259351	1873	1873	1873	1873	0
472	20250424	122900	35259351	1873	1873	1873	1873	0
473	20250424	122800	35259351	1873	1873	1873	1873	1
474	20250424	122700	35257478	1873	1873	1873	1873	5
475	20250424	122600	35248113	1866	1866	1866	1866	0
476	20250424	122500	35248113	1866	1865	1866	1865	7
477	20250424	122400	35235055	1873	1873	1873	1873	0
478	20250424	122300	35235055	1873	1873	1873	1873	0
479	20250424	122200	35235055	1873	1873	1873	1873	0
480	20250424	122100	35235055	1873	1873	1873	1873	0
481	20250424	122000	35235055	1873	1873	1873	1873	0
482	20250424	121900	35235055	1873	1873	1873	1873	0
483	20250424	121800	35235055	1873	1873	1873	1873	0
484	20250424	121700	35235055	1873	1873	1873	1873	0
485	20250424	121600	35235055	1873	1873	1873	1873	1019
486	20250424	121500	33326468	1873	1873	1873	1873	0
487	20250424	121400	33326468	1873	1873	1873	1873	0
488	20250424	121300	33326468	1873	1873	1873	1873	0
489	20250424	121200	33326468	1873	1873	1873	1873	0
490	20250424	121100	33326468	1873	1867	1873	1867	1019
491	20250424	121000	31421717	1867	1867	1867	1867	0
492	20250424	120900	31421717	1867	1867	1867	1867	0
493	20250424	120800	31421717	1867	1867	1867	1867	0
494	20250424	120700	31421717	1867	1867	1867	1867	0
495	20250424	120600	31421717	1867	1867	1868	1867	101
496	20250424	120500	31233149	1868	1868	1868	1868	0
497	20250424	120400	31233149	1868	1868	1868	1868	0
498	20250424	120300	31233149	1868	1868	1868	1868	0
499	20250424	120200	31233149	1868	1868	1868	1868	0
500	20250424	120100	31233149	1868	1868	1868	1868	0
501	20250424	120000	31233149	1868	1868	1868	1868	0
502	20250424	115900	31233149	1868	1868	1868	1868	1
503	20250424	115800	31231281	1868	1868	1868	1868	0
504	20250424	115700	31231281	1868	1868	1868	1868	1
505	20250424	115600	31229413	1868	1868	1868	1868	0
506	20250424	115500	31229413	1868	1862	1868	1862	61
507	20250424	115400	31115825	1868	1868	1868	1868	0
508	20250424	115300	31115825	1868	1868	1868	1868	0
509	20250424	115200	31115825	1868	1868	1868	1868	0
510	20250424	115100	31115825	1868	1868	1868	1868	0
511	20250424	115000	31115825	1868	1868	1868	1868	0
512	20250424	114900	31115825	1868	1868	1868	1868	0
513	20250424	114800	31115825	1868	1861	1868	1861	41
514	20250424	114700	31039517	1868	1868	1868	1868	0
515	20250424	114600	31039517	1868	1868	1868	1868	102
516	20250424	114500	30848981	1868	1868	1868	1868	0
517	20250424	114400	30848981	1868	1868	1868	1868	0
518	20250424	114300	30848981	1868	1868	1868	1868	0
519	20250424	114200	30848981	1868	1868	1868	1868	0
520	20250424	114100	30848981	1868	1868	1868	1868	0
521	20250424	114000	30848981	1868	1868	1868	1868	0
522	20250424	113900	30848981	1868	1866	1868	1861	606
523	20250424	113800	29720649	1869	1866	1869	1866	326
524	20250424	113700	29111746	1866	1866	1866	1866	5
525	20250424	113600	29102416	1867	1867	1867	1867	0
526	20250424	113500	29102416	1867	1867	1867	1867	30
527	20250424	113400	29046406	1867	1867	1867	1867	0
528	20250424	113300	29046406	1867	1867	1867	1867	0
529	20250424	113200	29046406	1867	1867	1867	1867	0
530	20250424	113100	29046406	1867	1867	1867	1867	11
531	20250424	113000	29025869	1867	1867	1867	1867	0
532	20250424	112900	29025869	1867	1867	1867	1867	0
533	20250424	112800	29025869	1867	1867	1867	1867	0
534	20250424	112700	29025869	1867	1867	1867	1867	0
535	20250424	112600	29025869	1867	1867	1867	1867	26
536	20250424	112500	28977327	1868	1868	1868	1868	0
537	20250424	112400	28977327	1868	1868	1868	1868	0
538	20250424	112300	28977327	1868	1868	1868	1868	0
539	20250424	112200	28977327	1868	1868	1868	1868	0
540	20250424	112100	28977327	1868	1868	1868	1868	0
541	20250424	112000	28977327	1868	1868	1868	1868	0
542	20250424	111900	28977327	1868	1868	1868	1868	0
543	20250424	111800	28977327	1868	1868	1868	1868	0
544	20250424	111700	28977327	1868	1868	1868	1868	0
545	20250424	111600	28977327	1868	1868	1868	1868	0
546	20250424	111500	28977327	1868	1868	1868	1868	0
547	20250424	111400	28977327	1868	1868	1868	1868	0
548	20250424	111300	28977327	1868	1868	1868	1868	2
549	20250424	111200	28973591	1868	1868	1868	1868	0
550	20250424	111100	28973591	1868	1868	1868	1868	10
551	20250424	111000	28954911	1868	1868	1868	1868	0
552	20250424	110900	28954911	1868	1868	1868	1868	0
553	20250424	110800	28954911	1868	1868	1868	1868	0
554	20250424	110700	28954911	1868	1868	1868	1868	0
555	20250424	110600	28954911	1868	1868	1868	1868	0
556	20250424	110500	28954911	1868	1868	1868	1868	0
557	20250424	110400	28954911	1868	1868	1868	1868	0
558	20250424	110300	28954911	1868	1868	1868	1868	50
559	20250424	110200	28861511	1868	1868	1868	1868	6
560	20250424	110100	28850303	1868	1868	1868	1868	0
561	20250424	110000	28850303	1868	1868	1868	1868	0
562	20250424	105900	28850303	1868	1868	1868	1868	0
563	20250424	105800	28850303	1868	1868	1868	1868	0
564	20250424	105700	28850303	1868	1868	1868	1868	0
565	20250424	105600	28850303	1868	1868	1868	1868	1
566	20250424	105500	28848435	1868	1868	1868	1868	0
567	20250424	105400	28848435	1868	1868	1868	1868	1
568	20250424	105300	28846567	1864	1868	1868	1864	2
569	20250424	105200	28842835	1867	1867	1867	1867	0
570	20250424	105100	28842835	1867	1867	1867	1867	0
571	20250424	105000	28842835	1867	1867	1867	1867	6
572	20250424	104900	28831633	1867	1867	1867	1867	0
573	20250424	104800	28831633	1867	1867	1867	1867	0
574	20250424	104700	28831633	1867	1867	1867	1867	0
575	20250424	104600	28831633	1867	1867	1867	1867	4
576	20250424	104500	28824165	1867	1867	1867	1867	5
577	20250424	104400	28814830	1867	1867	1867	1867	2
578	20250424	104300	28811096	1867	1867	1867	1867	0
579	20250424	104200	28811096	1867	1867	1867	1867	0
580	20250424	104100	28811096	1867	1867	1867	1867	0
581	20250424	104000	28811096	1867	1867	1867	1867	0
582	20250424	103900	28811096	1867	1867	1867	1867	0
583	20250424	103800	28811096	1867	1867	1867	1867	0
584	20250424	103700	28811096	1867	1867	1867	1867	0
585	20250424	103600	28811096	1867	1867	1867	1867	0
586	20250424	103500	28811096	1867	1862	1867	1861	329
587	20250424	103400	28198606	1867	1867	1867	1867	0
588	20250424	103300	28198606	1867	1867	1867	1861	352
589	20250424	103200	27543208	1867	1867	1867	1867	1
590	20250424	103100	27541341	1867	1867	1867	1867	0
591	20250424	103000	27541341	1867	1867	1867	1867	711
592	20250424	102900	26213904	1867	1867	1867	1867	0
593	20250424	102800	26213904	1867	1867	1867	1867	0
594	20250424	102700	26213904	1867	1867	1867	1867	1
595	20250424	102600	26212037	1865	1865	1865	1865	0
596	20250424	102500	26212037	1865	1865	1865	1865	0
597	20250424	102400	26212037	1865	1865	1865	1865	0
598	20250424	102300	26212037	1865	1865	1865	1865	0
599	20250424	102200	26212037	1865	1865	1865	1865	5
600	20250424	102100	26202712	1868	1868	1868	1868	0
601	20250424	102000	26202712	1868	1868	1868	1868	0
602	20250424	101900	26202712	1868	1868	1868	1868	0
603	20250424	101800	26202712	1868	1868	1868	1868	0
604	20250424	101700	26202712	1868	1868	1868	1868	0
605	20250424	101600	26202712	1868	1868	1868	1868	0
606	20250424	101500	26202712	1868	1868	1868	1868	0
607	20250424	101400	26202712	1868	1868	1868	1868	0
608	20250424	101300	26202712	1868	1868	1868	1868	4
609	20250424	101200	26195240	1861	1861	1861	1861	0
610	20250424	101100	26195240	1861	1861	1861	1861	0
611	20250424	101000	26195240	1861	1861	1861	1861	0
612	20250424	100900	26195240	1861	1862	1862	1861	3972
613	20250424	100800	18802810	1862	1862	1862	1862	0
614	20250424	100700	18802810	1862	1862	1862	1862	34
615	20250424	100600	18739502	1868	1868	1868	1868	1
616	20250424	100500	18737634	1862	1862	1862	1862	0
617	20250424	100400	18737634	1862	1862	1862	1862	0
618	20250424	100300	18737634	1862	1862	1862	1862	0
619	20250424	100200	18737634	1862	1862	1862	1862	0
620	20250424	100100	18737634	1862	1862	1862	1862	100
621	20250424	100000	18551434	1862	1862	1862	1862	426
622	20250424	095900	17758222	1861	1862	1862	1861	172
623	20250424	095800	17438018	1861	1861	1861	1861	14
624	20250424	095700	17411964	1861	1867	1867	1861	1505
625	20250424	095600	14610633	1868	1868	1868	1868	0
626	20250424	095500	14610633	1868	1868	1868	1868	0
627	20250424	095400	14610633	1868	1868	1868	1868	0
628	20250424	095300	14610633	1868	1868	1868	1868	1
629	20250424	095200	14608765	1866	1866	1866	1866	0
630	20250424	095100	14608765	1866	1865	1866	1865	685
631	20250424	095000	13330612	1866	1866	1866	1866	0
632	20250424	094900	13330612	1866	1866	1866	1866	0
633	20250424	094800	13330612	1866	1866	1866	1866	0
634	20250424	094700	13330612	1866	1866	1866	1866	0
635	20250424	094600	13330612	1866	1866	1866	1866	0
636	20250424	094500	13330612	1866	1866	1866	1866	20
637	20250424	094400	13293292	1866	1866	1866	1866	0
638	20250424	094300	13293292	1866	1866	1866	1866	3
639	20250424	094200	13287694	1859	1866	1866	1859	526
640	20250424	094100	12309818	1866	1866	1866	1866	0
641	20250424	094000	12309818	1866	1866	1866	1866	0
642	20250424	093900	12309818	1866	1866	1866	1866	1
643	20250424	093800	12307952	1862	1862	1862	1862	537
644	20250424	093700	11308058	1859	1859	1859	1859	0
645	20250424	093600	11308058	1859	1859	1859	1859	0
646	20250424	093500	11308058	1859	1860	1860	1859	100
647	20250424	093400	11122087	1862	1862	1862	1862	0
648	20250424	093300	11122087	1862	1862	1862	1862	0
649	20250424	093200	11122087	1862	1862	1862	1862	23
650	20250424	093100	11079261	1862	1862	1862	1862	36
651	20250424	093000	11012229	1864	1864	1864	1864	0
652	20250424	092900	11012229	1864	1864	1864	1864	1
653	20250424	092800	11010365	1864	1859	1864	1859	107
654	20250424	092700	10811447	1865	1865	1865	1865	50
655	20250424	092600	10718197	1860	1860	1860	1860	166
656	20250424	092500	10409437	1872	1872	1872	1872	1
657	20250424	092400	10407565	1872	1872	1872	1872	0
658	20250424	092300	10407565	1872	1872	1872	1872	1
659	20250424	092200	10405693	1872	1872	1872	1872	1
660	20250424	092100	10403821	1872	1872	1872	1872	1
661	20250424	092000	10401949	1872	1872	1872	1860	736
662	20250424	091900	9032685	1862	1862	1862	1862	0
663	20250424	091800	9032685	1862	1862	1862	1862	661
664	20250424	091700	7801903	1862	1862	1862	1862	0
665	20250424	091600	7801903	1862	1865	1865	1862	815
666	20250424	091500	6282947	1866	1867	1867	1866	442
667	20250424	091400	5458155	1870	1870	1870	1870	132
668	20250424	091300	5211315	1870	1870	1870	1870	0
669	20250424	091200	5211315	1870	1870	1870	1870	1515
670	20250424	091100	2378265	1866	1866	1866	1866	0
671	20250424	091000	2378265	1866	1866	1866	1866	0
672	20250424	090900	2378265	1866	1866	1866	1866	0
673	20250424	090800	2378265	1866	1866	1866	1866	1
674	20250424	090700	2376399	1886	1886	1886	1886	0
675	20250424	090600	2376399	1886	1886	1886	1886	30
676	20250424	090500	2319819	1887	1887	1887	1887	0
677	20250424	090400	2319819	1887	1866	1887	1866	3
678	20250424	090300	2314179	1888	1888	1888	1888	2
679	20250424	090200	2310403	1865	1871	1871	1865	1055
680	20250424	090100	340984	1870	1870	1870	1870	9
681	20250424	090000	324154	1873	1891	1891	1873	172