KissMeData/309930/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	205000	41152207	1938	1938	1938	1938	3155
3	20250424	204900	41152207	1938	1938	1938	1938	0
4	20250424	204800	41152207	1938	1938	1938	1938	0
5	20250424	204700	41152207	1938	1938	1938	1938	0
6	20250424	204600	41152207	1938	1938	1938	1938	0
7	20250424	204500	41152207	1938	1938	1938	1938	0
8	20250424	204400	41152207	1938	1938	1938	1938	0
9	20250424	204300	41152207	1938	1938	1938	1938	0
10	20250424	204200	41152207	1938	1938	1938	1938	0
11	20250424	204100	41152207	1938	1938	1938	1938	0
12	20250424	204000	41152207	1938	1938	1938	1938	0
13	20250424	203900	41152207	1938	1938	1938	1938	0
14	20250424	203800	41152207	1938	1938	1938	1938	0
15	20250424	203700	41152207	1938	1938	1938	1938	0
16	20250424	203600	41152207	1938	1938	1938	1938	0
17	20250424	203500	41152207	1938	1938	1938	1938	0
18	20250424	203400	41152207	1938	1938	1938	1938	0
19	20250424	203300	41152207	1938	1938	1938	1938	0
20	20250424	203200	41152207	1938	1938	1938	1938	0
21	20250424	203100	41152207	1938	1938	1938	1938	0
22	20250424	203000	41152207	1938	1938	1938	1938	0
23	20250424	202900	41152207	1938	1938	1938	1938	0
24	20250424	202800	41152207	1938	1938	1938	1938	0
25	20250424	202700	41152207	1938	1938	1938	1938	0
26	20250424	202600	41152207	1938	1938	1938	1938	0
27	20250424	202500	41152207	1938	1938	1938	1938	0
28	20250424	202400	41152207	1938	1938	1938	1938	0
29	20250424	202300	41152207	1938	1938	1938	1938	0
30	20250424	202200	41152207	1938	1938	1938	1938	0
31	20250424	202100	41152207	1938	1938	1938	1938	0
32	20250424	202000	41152207	1938	1938	1938	1938	3155
33	20250424	201900	41152207	1938	1938	1938	1938	0
34	20250424	201800	41152207	1938	1938	1938	1938	0
35	20250424	201700	41152207	1938	1938	1938	1938	0
36	20250424	201600	41152207	1938	1938	1938	1938	0
37	20250424	201500	41152207	1938	1938	1938	1938	0
38	20250424	201400	41152207	1938	1938	1938	1938	0
39	20250424	201300	41152207	1938	1938	1938	1938	0
40	20250424	201200	41152207	1938	1938	1938	1938	0
41	20250424	201100	41152207	1938	1938	1938	1938	0
42	20250424	201000	41152207	1938	1938	1938	1938	0
43	20250424	200900	41152207	1938	1938	1938	1938	0
44	20250424	200800	41152207	1938	1938	1938	1938	0
45	20250424	200700	41152207	1938	1938	1938	1938	0
46	20250424	200600	41152207	1938	1938	1938	1938	0
47	20250424	200500	41152207	1938	1938	1938	1938	0
48	20250424	200400	41152207	1938	1938	1938	1938	0
49	20250424	200300	41152207	1938	1938	1938	1938	0
50	20250424	200200	41152207	1938	1938	1938	1938	0
51	20250424	200100	41152207	1938	1938	1938	1938	0
52	20250424	200000	41152207	1938	1938	1938	1938	0
53	20250424	195900	41152207	1938	1938	1938	1938	0
54	20250424	195800	41152207	1938	1938	1938	1938	0
55	20250424	195700	41152207	1938	1938	1938	1938	0
56	20250424	195600	41152207	1938	1938	1938	1938	0
57	20250424	195500	41152207	1938	1938	1938	1938	0
58	20250424	195400	41152207	1938	1938	1938	1938	0
59	20250424	195300	41152207	1938	1938	1938	1938	0
60	20250424	195200	41152207	1938	1938	1938	1938	0
61	20250424	195100	41152207	1938	1938	1938	1938	0
62	20250424	195000	41152207	1938	1938	1938	1938	3155
63	20250424	194900	41152207	1938	1938	1938	1938	0
64	20250424	194800	41152207	1938	1938	1938	1938	0
65	20250424	194700	41152207	1938	1938	1938	1938	0
66	20250424	194600	41152207	1938	1938	1938	1938	0
67	20250424	194500	41152207	1938	1938	1938	1938	0
68	20250424	194400	41152207	1938	1938	1938	1938	0
69	20250424	194300	41152207	1938	1938	1938	1938	0
70	20250424	194200	41152207	1938	1938	1938	1938	0
71	20250424	194100	41152207	1938	1938	1938	1938	0
72	20250424	194000	41152207	1938	1938	1938	1938	0
73	20250424	193900	41152207	1938	1938	1938	1938	0
74	20250424	193800	41152207	1938	1938	1938	1938	0
75	20250424	193700	41152207	1938	1938	1938	1938	0
76	20250424	193600	41152207	1938	1938	1938	1938	0
77	20250424	193500	41152207	1938	1938	1938	1938	0
78	20250424	193400	41152207	1938	1938	1938	1938	0
79	20250424	193300	41152207	1938	1938	1938	1938	0
80	20250424	193200	41152207	1938	1938	1938	1938	0
81	20250424	193100	41152207	1938	1938	1938	1938	0
82	20250424	193000	41152207	1938	1938	1938	1938	0
83	20250424	192900	41152207	1938	1938	1938	1938	0
84	20250424	192800	41152207	1938	1938	1938	1938	0
85	20250424	192700	41152207	1938	1938	1938	1938	0
86	20250424	192600	41152207	1938	1938	1938	1938	0
87	20250424	192500	41152207	1938	1938	1938	1938	0
88	20250424	192400	41152207	1938	1938	1938	1938	0
89	20250424	192300	41152207	1938	1938	1938	1938	0
90	20250424	192200	41152207	1938	1938	1938	1938	0
91	20250424	192100	41152207	1938	1938	1938	1938	0
92	20250424	192000	41152207	1938	1938	1938	1938	3155
93	20250424	191900	41152207	1938	1938	1938	1938	0
94	20250424	191800	41152207	1938	1938	1938	1938	0
95	20250424	191700	41152207	1938	1938	1938	1938	0
96	20250424	191600	41152207	1938	1938	1938	1938	0
97	20250424	191500	41152207	1938	1938	1938	1938	0
98	20250424	191400	41152207	1938	1938	1938	1938	0
99	20250424	191300	41152207	1938	1938	1938	1938	0
100	20250424	191200	41152207	1938	1938	1938	1938	0
101	20250424	191100	41152207	1938	1938	1938	1938	0
102	20250424	191000	41152207	1938	1938	1938	1938	0
103	20250424	190900	41152207	1938	1938	1938	1938	0
104	20250424	190800	41152207	1938	1938	1938	1938	0
105	20250424	190700	41152207	1938	1938	1938	1938	0
106	20250424	190600	41152207	1938	1938	1938	1938	0
107	20250424	190500	41152207	1938	1938	1938	1938	0
108	20250424	190400	41152207	1938	1938	1938	1938	0
109	20250424	190300	41152207	1938	1938	1938	1938	0
110	20250424	190200	41152207	1938	1938	1938	1938	0
111	20250424	190100	41152207	1938	1938	1938	1938	0
112	20250424	190000	41152207	1938	1938	1938	1938	0
113	20250424	185900	41152207	1938	1938	1938	1938	0
114	20250424	185800	41152207	1938	1938	1938	1938	0
115	20250424	185700	41152207	1938	1938	1938	1938	0
116	20250424	185600	41152207	1938	1938	1938	1938	0
117	20250424	185500	41152207	1938	1938	1938	1938	0
118	20250424	185400	41152207	1938	1938	1938	1938	0
119	20250424	185300	41152207	1938	1938	1938	1938	0
120	20250424	185200	41152207	1938	1938	1938	1938	0
121	20250424	185100	41152207	1938	1938	1938	1938	0
122	20250424	185000	41152207	1938	1938	1938	1938	3155
123	20250424	184900	41152207	1938	1938	1938	1938	0
124	20250424	184800	41152207	1938	1938	1938	1938	0
125	20250424	184700	41152207	1938	1938	1938	1938	0
126	20250424	184600	41152207	1938	1938	1938	1938	0
127	20250424	184500	41152207	1938	1938	1938	1938	0
128	20250424	184400	41152207	1938	1938	1938	1938	0
129	20250424	184300	41152207	1938	1938	1938	1938	0
130	20250424	184200	41152207	1938	1938	1938	1938	0
131	20250424	184100	41152207	1938	1938	1938	1938	0
132	20250424	184000	41152207	1938	1938	1938	1938	0
133	20250424	183900	41152207	1938	1938	1938	1938	0
134	20250424	183800	41152207	1938	1938	1938	1938	0
135	20250424	183700	41152207	1938	1938	1938	1938	0
136	20250424	183600	41152207	1938	1938	1938	1938	0
137	20250424	183500	41152207	1938	1938	1938	1938	0
138	20250424	183400	41152207	1938	1938	1938	1938	0
139	20250424	183300	41152207	1938	1938	1938	1938	0
140	20250424	183200	41152207	1938	1938	1938	1938	0
141	20250424	183100	41152207	1938	1938	1938	1938	0
142	20250424	183000	41152207	1938	1938	1938	1938	0
143	20250424	182900	41152207	1938	1938	1938	1938	0
144	20250424	182800	41152207	1938	1938	1938	1938	0
145	20250424	182700	41152207	1938	1938	1938	1938	0
146	20250424	182600	41152207	1938	1938	1938	1938	0
147	20250424	182500	41152207	1938	1938	1938	1938	0
148	20250424	182400	41152207	1938	1938	1938	1938	0
149	20250424	182300	41152207	1938	1938	1938	1938	0
150	20250424	182200	41152207	1938	1938	1938	1938	0
151	20250424	182100	41152207	1938	1938	1938	1938	0
152	20250424	182000	41152207	1938	1938	1938	1938	3155
153	20250424	181900	41152207	1938	1938	1938	1938	0
154	20250424	181800	41152207	1938	1938	1938	1938	0
155	20250424	181700	41152207	1938	1938	1938	1938	0
156	20250424	181600	41152207	1938	1938	1938	1938	0
157	20250424	181500	41152207	1938	1938	1938	1938	0
158	20250424	181400	41152207	1938	1938	1938	1938	0
159	20250424	181300	41152207	1938	1938	1938	1938	0
160	20250424	181200	41152207	1938	1938	1938	1938	0
161	20250424	181100	41152207	1938	1938	1938	1938	0
162	20250424	181000	41152207	1938	1938	1938	1938	0
163	20250424	180900	41152207	1938	1938	1938	1938	0
164	20250424	180800	41152207	1938	1938	1938	1938	0
165	20250424	180700	41152207	1938	1938	1938	1938	0
166	20250424	180600	41152207	1938	1938	1938	1938	0
167	20250424	180500	41152207	1938	1938	1938	1938	0
168	20250424	180400	41152207	1938	1938	1938	1938	0
169	20250424	180300	41152207	1938	1938	1938	1938	0
170	20250424	180200	41152207	1938	1938	1938	1938	0
171	20250424	180100	41152207	1938	1938	1938	1938	0
172	20250424	180000	41152207	1938	1938	1938	1938	0
173	20250424	175900	41152207	1938	1938	1938	1938	0
174	20250424	175800	41152207	1938	1938	1938	1938	0
175	20250424	175700	41152207	1938	1938	1938	1938	0
176	20250424	175600	41152207	1938	1938	1938	1938	0
177	20250424	175500	41152207	1938	1938	1938	1938	0
178	20250424	175400	41152207	1938	1938	1938	1938	0
179	20250424	175300	41152207	1938	1938	1938	1938	0
180	20250424	175200	41152207	1938	1938	1938	1938	0
181	20250424	175100	41152207	1938	1938	1938	1938	0
182	20250424	175000	41152207	1938	1938	1938	1938	3155
183	20250424	174900	41152207	1938	1938	1938	1938	0
184	20250424	174800	41152207	1938	1938	1938	1938	0
185	20250424	174700	41152207	1938	1938	1938	1938	0
186	20250424	174600	41152207	1938	1938	1938	1938	0
187	20250424	174500	41152207	1938	1938	1938	1938	0
188	20250424	174400	41152207	1938	1938	1938	1938	0
189	20250424	174300	41152207	1938	1938	1938	1938	0
190	20250424	174200	41152207	1938	1938	1938	1938	0
191	20250424	174100	41152207	1938	1938	1938	1938	0
192	20250424	174000	41152207	1938	1938	1938	1938	0
193	20250424	173900	41152207	1938	1938	1938	1938	0
194	20250424	173800	41152207	1938	1938	1938	1938	0
195	20250424	173700	41152207	1938	1938	1938	1938	0
196	20250424	173600	41152207	1938	1938	1938	1938	0
197	20250424	173500	41152207	1938	1938	1938	1938	0
198	20250424	173400	41152207	1938	1938	1938	1938	0
199	20250424	173300	41152207	1938	1938	1938	1938	0
200	20250424	173200	41152207	1938	1938	1938	1938	0
201	20250424	173100	41152207	1938	1938	1938	1938	0
202	20250424	173000	41152207	1938	1938	1938	1938	0
203	20250424	172900	41152207	1938	1938	1938	1938	0
204	20250424	172800	41152207	1938	1938	1938	1938	0
205	20250424	172700	41152207	1938	1938	1938	1938	0
206	20250424	172600	41152207	1938	1938	1938	1938	0
207	20250424	172500	41152207	1938	1938	1938	1938	0
208	20250424	172400	41152207	1938	1938	1938	1938	0
209	20250424	172300	41152207	1938	1938	1938	1938	0
210	20250424	172200	41152207	1938	1938	1938	1938	0
211	20250424	172100	41152207	1938	1938	1938	1938	0
212	20250424	172000	41152207	1938	1938	1938	1938	3155
213	20250424	171900	41152207	1938	1938	1938	1938	0
214	20250424	171800	41152207	1938	1938	1938	1938	0
215	20250424	171700	41152207	1938	1938	1938	1938	0
216	20250424	171600	41152207	1938	1938	1938	1938	0
217	20250424	171500	41152207	1938	1938	1938	1938	0
218	20250424	171400	41152207	1938	1938	1938	1938	0
219	20250424	171300	41152207	1938	1938	1938	1938	0
220	20250424	171200	41152207	1938	1938	1938	1938	0
221	20250424	171100	41152207	1938	1938	1938	1938	0
222	20250424	171000	41152207	1938	1938	1938	1938	0
223	20250424	170900	41152207	1938	1938	1938	1938	0
224	20250424	170800	41152207	1938	1938	1938	1938	0
225	20250424	170700	41152207	1938	1938	1938	1938	0
226	20250424	170600	41152207	1938	1938	1938	1938	0
227	20250424	170500	41152207	1938	1938	1938	1938	0
228	20250424	170400	41152207	1938	1938	1938	1938	0
229	20250424	170300	41152207	1938	1938	1938	1938	0
230	20250424	170200	41152207	1938	1938	1938	1938	0
231	20250424	170100	41152207	1938	1938	1938	1938	0
232	20250424	170000	41152207	1938	1938	1938	1938	0
233	20250424	165900	41152207	1938	1938	1938	1938	0
234	20250424	165800	41152207	1938	1938	1938	1938	0
235	20250424	165700	41152207	1938	1938	1938	1938	0
236	20250424	165600	41152207	1938	1938	1938	1938	0
237	20250424	165500	41152207	1938	1938	1938	1938	0
238	20250424	165400	41152207	1938	1938	1938	1938	0
239	20250424	165300	41152207	1938	1938	1938	1938	0
240	20250424	165200	41152207	1938	1938	1938	1938	0
241	20250424	165100	41152207	1938	1938	1938	1938	0
242	20250424	165000	41152207	1938	1938	1938	1938	3155
243	20250424	164900	41152207	1938	1938	1938	1938	0
244	20250424	164800	41152207	1938	1938	1938	1938	0
245	20250424	164700	41152207	1938	1938	1938	1938	0
246	20250424	164600	41152207	1938	1938	1938	1938	0
247	20250424	164500	41152207	1938	1938	1938	1938	0
248	20250424	164400	41152207	1938	1938	1938	1938	0
249	20250424	164300	41152207	1938	1938	1938	1938	0
250	20250424	164200	41152207	1938	1938	1938	1938	0
251	20250424	164100	41152207	1938	1938	1938	1938	0
252	20250424	164000	41152207	1938	1938	1938	1938	0
253	20250424	163900	41152207	1938	1938	1938	1938	0
254	20250424	163800	41152207	1938	1938	1938	1938	0
255	20250424	163700	41152207	1938	1938	1938	1938	0
256	20250424	163600	41152207	1938	1938	1938	1938	0
257	20250424	163500	41152207	1938	1938	1938	1938	0
258	20250424	163400	41152207	1938	1938	1938	1938	0
259	20250424	163300	41152207	1938	1938	1938	1938	0
260	20250424	163200	41152207	1938	1938	1938	1938	0
261	20250424	163100	41152207	1938	1938	1938	1938	0
262	20250424	163000	41152207	1938	1938	1938	1938	0
263	20250424	162900	41152207	1938	1938	1938	1938	0
264	20250424	162800	41152207	1938	1938	1938	1938	0
265	20250424	162700	41152207	1938	1938	1938	1938	0
266	20250424	162600	41152207	1938	1938	1938	1938	0
267	20250424	162500	41152207	1938	1938	1938	1938	0
268	20250424	162400	41152207	1938	1938	1938	1938	0
269	20250424	162300	41152207	1938	1938	1938	1938	0
270	20250424	162200	41152207	1938	1938	1938	1938	0
271	20250424	162100	41152207	1938	1938	1938	1938	0
272	20250424	162000	41152207	1938	1938	1938	1938	3155
273	20250424	161900	41152207	1938	1938	1938	1938	0
274	20250424	161800	41152207	1938	1938	1938	1938	0
275	20250424	161700	41152207	1938	1938	1938	1938	0
276	20250424	161600	41152207	1938	1938	1938	1938	0
277	20250424	161500	41152207	1938	1938	1938	1938	0
278	20250424	161400	41152207	1938	1938	1938	1938	0
279	20250424	161300	41152207	1938	1938	1938	1938	0
280	20250424	161200	41152207	1938	1938	1938	1938	0
281	20250424	161100	41152207	1938	1938	1938	1938	0
282	20250424	161000	41152207	1938	1938	1938	1938	0
283	20250424	160900	41152207	1938	1938	1938	1938	0
284	20250424	160800	41152207	1938	1938	1938	1938	0
285	20250424	160700	41152207	1938	1938	1938	1938	0
286	20250424	160600	41152207	1938	1938	1938	1938	0
287	20250424	160500	41152207	1938	1938	1938	1938	0
288	20250424	160400	41152207	1938	1938	1938	1938	0
289	20250424	160300	41152207	1938	1938	1938	1938	0
290	20250424	160200	41152207	1938	1938	1938	1938	0
291	20250424	160100	41152207	1938	1938	1938	1938	0
292	20250424	160000	41152207	1938	1938	1938	1938	0
293	20250424	155900	41152207	1938	1938	1938	1938	0
294	20250424	155800	41152207	1938	1938	1938	1938	0
295	20250424	155700	41152207	1938	1938	1938	1938	0
296	20250424	155600	41152207	1938	1938	1938	1938	0
297	20250424	155500	41152207	1938	1938	1938	1938	0
298	20250424	155400	41152207	1938	1938	1938	1938	0
299	20250424	155300	41152207	1938	1938	1938	1938	0
300	20250424	155200	41152207	1938	1938	1938	1938	0
301	20250424	155100	41152207	1938	1938	1938	1938	0
302	20250424	155000	41152207	1938	1938	1938	1938	3155
303	20250424	154900	41152207	1938	1938	1938	1938	0
304	20250424	154800	41152207	1938	1938	1938	1938	0
305	20250424	154700	41152207	1938	1938	1938	1938	0
306	20250424	154600	41152207	1938	1938	1938	1938	0
307	20250424	154500	41152207	1938	1938	1938	1938	0
308	20250424	154400	41152207	1938	1938	1938	1938	0
309	20250424	154300	41152207	1938	1938	1938	1938	0
310	20250424	154200	41152207	1938	1938	1938	1938	0
311	20250424	154100	41152207	1938	1938	1938	1938	0
312	20250424	154000	41152207	1938	1938	1938	1938	0
313	20250424	153900	41152207	1938	1938	1938	1938	0
314	20250424	153800	41152207	1938	1938	1938	1938	0
315	20250424	153700	41152207	1938	1938	1938	1938	0
316	20250424	153600	41152207	1938	1938	1938	1938	0
317	20250424	153500	41152207	1938	1938	1938	1938	0
318	20250424	153400	41152207	1938	1938	1938	1938	0
319	20250424	153300	41152207	1938	1938	1938	1938	0
320	20250424	153200	41152207	1938	1938	1938	1938	0
321	20250424	153100	41152207	1938	1938	1938	1938	0
322	20250424	153000	41152207	1938	1938	1938	1938	3155
323	20250424	152900	35037817	1941	1941	1941	1941	0
324	20250424	152800	35037817	1941	1941	1941	1941	0
325	20250424	152700	35037817	1941	1941	1941	1941	0
326	20250424	152600	35037817	1941	1941	1941	1941	0
327	20250424	152500	35037817	1941	1941	1941	1941	0
328	20250424	152400	35037817	1941	1941	1941	1941	0
329	20250424	152300	35037817	1941	1941	1941	1941	0
330	20250424	152200	35037817	1941	1941	1941	1941	0
331	20250424	152100	35037817	1941	1941	1941	1941	0
332	20250424	152000	35037817	1941	1941	1941	1941	0
333	20250424	151900	35037817	1941	1941	1941	1941	0
334	20250424	151800	35037817	1941	1941	1941	1941	498
335	20250424	151700	34071199	1940	1940	1940	1940	0
336	20250424	151600	34071199	1940	1942	1942	1940	2150
337	20250424	151500	29899815	1940	1940	1940	1940	0
338	20250424	151400	29899815	1940	1940	1940	1940	0
339	20250424	151300	29899815	1940	1940	1940	1940	0
340	20250424	151200	29899815	1940	1948	1948	1940	164
341	20250424	151100	29580470	1958	1958	1958	1958	0
342	20250424	151000	29580470	1958	1958	1958	1958	0
343	20250424	150900	29580470	1958	1958	1958	1958	0
344	20250424	150800	29580470	1958	1958	1958	1958	0
345	20250424	150700	29580470	1958	1958	1958	1958	0
346	20250424	150600	29580470	1958	1958	1958	1958	0
347	20250424	150500	29580470	1958	1958	1958	1958	0
348	20250424	150400	29580470	1958	1958	1958	1958	0
349	20250424	150300	29580470	1958	1958	1958	1958	0
350	20250424	150200	29580470	1958	1958	1958	1958	0
351	20250424	150100	29580470	1958	1958	1958	1958	1000
352	20250424	150000	27622470	1958	1958	1958	1958	0
353	20250424	145900	27622470	1958	1955	1958	1954	1951
354	20250424	145800	23809376	1954	1954	1954	1954	566
355	20250424	145700	22703412	1954	1954	1954	1954	0
356	20250424	145600	22703412	1954	1954	1954	1954	0
357	20250424	145500	22703412	1954	1954	1954	1954	1
358	20250424	145400	22701458	1955	1955	1955	1955	0
359	20250424	145300	22701458	1955	1948	1955	1948	800
360	20250424	145200	21143030	1947	1947	1947	1947	0
361	20250424	145100	21143030	1947	1947	1947	1947	0
362	20250424	145000	21143030	1947	1947	1947	1947	0
363	20250424	144900	21143030	1947	1947	1947	1947	0
364	20250424	144800	21143030	1947	1947	1947	1947	0
365	20250424	144700	21143030	1947	1947	1947	1947	0
366	20250424	144600	21143030	1947	1947	1947	1947	0
367	20250424	144500	21143030	1947	1947	1947	1947	0
368	20250424	144400	21143030	1947	1947	1947	1947	0
369	20250424	144300	21143030	1947	1947	1947	1947	0
370	20250424	144200	21143030	1947	1947	1947	1947	0
371	20250424	144100	21143030	1947	1947	1947	1947	0
372	20250424	144000	21143030	1947	1947	1947	1947	0
373	20250424	143900	21143030	1947	1947	1947	1947	0
374	20250424	143800	21143030	1947	1947	1947	1947	0
375	20250424	143700	21143030	1947	1947	1947	1947	0
376	20250424	143600	21143030	1947	1947	1947	1947	0
377	20250424	143500	21143030	1947	1947	1947	1947	0
378	20250424	143400	21143030	1947	1947	1947	1947	0
379	20250424	143300	21143030	1947	1947	1947	1947	0
380	20250424	143200	21143030	1947	1947	1947	1947	0
381	20250424	143100	21143030	1947	1947	1947	1947	0
382	20250424	143000	21143030	1947	1947	1947	1947	0
383	20250424	142900	21143030	1947	1947	1947	1947	0
384	20250424	142800	21143030	1947	1947	1947	1947	0
385	20250424	142700	21143030	1947	1947	1947	1947	0
386	20250424	142600	21143030	1947	1947	1947	1947	0
387	20250424	142500	21143030	1947	1947	1947	1947	0
388	20250424	142400	21143030	1947	1947	1947	1947	0
389	20250424	142300	21143030	1947	1947	1947	1947	0
390	20250424	142200	21143030	1947	1947	1947	1947	0
391	20250424	142100	21143030	1947	1947	1947	1947	0
392	20250424	142000	21143030	1947	1947	1947	1947	0
393	20250424	141900	21143030	1947	1947	1947	1947	0
394	20250424	141800	21143030	1947	1947	1947	1947	0
395	20250424	141700	21143030	1947	1947	1947	1947	0
396	20250424	141600	21143030	1947	1947	1947	1947	0
397	20250424	141500	21143030	1947	1947	1947	1947	0
398	20250424	141400	21143030	1947	1947	1947	1947	0
399	20250424	141300	21143030	1947	1947	1947	1947	0
400	20250424	141200	21143030	1947	1947	1947	1947	0
401	20250424	141100	21143030	1947	1947	1947	1947	0
402	20250424	141000	21143030	1947	1947	1947	1947	0
403	20250424	140900	21143030	1947	1947	1947	1947	0
404	20250424	140800	21143030	1947	1947	1947	1947	600
405	20250424	140700	19974830	1947	1947	1947	1947	0
406	20250424	140600	19974830	1947	1947	1947	1947	541
407	20250424	140500	18921503	1947	1947	1947	1947	472
408	20250424	140400	18002519	1947	1947	1947	1947	0
409	20250424	140300	18002519	1947	1947	1947	1947	0
410	20250424	140200	18002519	1947	1947	1947	1947	0
411	20250424	140100	18002519	1947	1947	1947	1947	500
412	20250424	140000	17029019	1947	1947	1947	1947	294
413	20250424	135900	16456601	1947	1947	1947	1947	0
414	20250424	135800	16456601	1947	1947	1947	1947	0
415	20250424	135700	16456601	1947	1947	1947	1947	0
416	20250424	135600	16456601	1947	1947	1947	1947	0
417	20250424	135500	16456601	1947	1947	1947	1947	0
418	20250424	135400	16456601	1947	1947	1947	1947	50
419	20250424	135300	16359251	1943	1943	1943	1943	0
420	20250424	135200	16359251	1943	1943	1943	1943	0
421	20250424	135100	16359251	1943	1943	1943	1943	0
422	20250424	135000	16359251	1943	1943	1943	1943	0
423	20250424	134900	16359251	1943	1943	1943	1943	0
424	20250424	134800	16359251	1943	1943	1943	1943	0
425	20250424	134700	16359251	1943	1943	1943	1943	278
426	20250424	134600	15819097	1943	1943	1943	1943	1
427	20250424	134500	15817154	1943	1943	1943	1943	0
428	20250424	134400	15817154	1943	1943	1943	1943	0
429	20250424	134300	15817154	1943	1943	1943	1943	0
430	20250424	134200	15817154	1943	1943	1943	1943	0
431	20250424	134100	15817154	1943	1943	1943	1943	0
432	20250424	134000	15817154	1943	1943	1943	1943	0
433	20250424	133900	15817154	1943	1943	1943	1943	0
434	20250424	133800	15817154	1943	1943	1943	1943	0
435	20250424	133700	15817154	1943	1943	1943	1943	0
436	20250424	133600	15817154	1943	1943	1943	1943	0
437	20250424	133500	15817154	1943	1943	1943	1943	0
438	20250424	133400	15817154	1943	1943	1943	1943	0
439	20250424	133300	15817154	1943	1943	1943	1943	0
440	20250424	133200	15817154	1943	1943	1943	1943	0
441	20250424	133100	15817154	1943	1943	1943	1943	0
442	20250424	133000	15817154	1943	1943	1943	1943	0
443	20250424	132900	15817154	1943	1943	1943	1943	0
444	20250424	132800	15817154	1943	1943	1943	1943	0
445	20250424	132700	15817154	1943	1943	1943	1943	0
446	20250424	132600	15817154	1943	1943	1943	1943	0
447	20250424	132500	15817154	1943	1943	1943	1943	0
448	20250424	132400	15817154	1943	1943	1943	1943	0
449	20250424	132300	15817154	1943	1943	1943	1943	0
450	20250424	132200	15817154	1943	1943	1943	1943	0
451	20250424	132100	15817154	1943	1943	1943	1943	0
452	20250424	132000	15817154	1943	1943	1943	1943	0
453	20250424	131900	15817154	1943	1943	1943	1943	0
454	20250424	131800	15817154	1943	1943	1943	1943	0
455	20250424	131700	15817154	1943	1943	1943	1943	0
456	20250424	131600	15817154	1943	1943	1943	1943	0
457	20250424	131500	15817154	1943	1943	1943	1943	0
458	20250424	131400	15817154	1943	1943	1943	1943	0
459	20250424	131300	15817154	1943	1943	1943	1943	0
460	20250424	131200	15817154	1943	1943	1943	1943	0
461	20250424	131100	15817154	1943	1943	1943	1943	0
462	20250424	131000	15817154	1943	1943	1943	1943	0
463	20250424	130900	15817154	1943	1943	1943	1943	0
464	20250424	130800	15817154	1943	1943	1943	1943	0
465	20250424	130700	15817154	1943	1943	1943	1943	0
466	20250424	130600	15817154	1943	1943	1943	1943	0
467	20250424	130500	15817154	1943	1943	1943	1943	0
468	20250424	130400	15817154	1943	1943	1943	1943	0
469	20250424	130300	15817154	1943	1943	1943	1943	0
470	20250424	130200	15817154	1943	1943	1943	1943	0
471	20250424	130100	15817154	1943	1943	1943	1943	0
472	20250424	130000	15817154	1943	1943	1943	1943	0
473	20250424	125900	15817154	1943	1943	1943	1943	0
474	20250424	125800	15817154	1943	1943	1943	1943	0
475	20250424	125700	15817154	1943	1943	1943	1943	0
476	20250424	125600	15817154	1943	1943	1943	1943	0
477	20250424	125500	15817154	1943	1943	1943	1943	0
478	20250424	125400	15817154	1943	1943	1943	1943	0
479	20250424	125300	15817154	1943	1940	1943	1940	751
480	20250424	125200	14360211	1940	1940	1940	1940	0
481	20250424	125100	14360211	1940	1940	1940	1940	0
482	20250424	125000	14360211	1940	1940	1940	1940	0
483	20250424	124900	14360211	1940	1940	1940	1940	0
484	20250424	124800	14360211	1940	1940	1940	1940	0
485	20250424	124700	14360211	1940	1940	1940	1940	0
486	20250424	124600	14360211	1940	1940	1940	1940	0
487	20250424	124500	14360211	1940	1940	1940	1940	0
488	20250424	124400	14360211	1940	1940	1940	1940	0
489	20250424	124300	14360211	1940	1940	1940	1940	0
490	20250424	124200	14360211	1940	1940	1940	1940	0
491	20250424	124100	14360211	1940	1940	1940	1940	0
492	20250424	124000	14360211	1940	1940	1940	1940	0
493	20250424	123900	14360211	1940	1940	1940	1940	0
494	20250424	123800	14360211	1940	1940	1940	1940	0
495	20250424	123700	14360211	1940	1940	1940	1940	1
496	20250424	123600	14358271	1940	1940	1940	1940	0
497	20250424	123500	14358271	1940	1940	1940	1940	0
498	20250424	123400	14358271	1940	1940	1940	1940	1
499	20250424	123300	14356331	1940	1940	1940	1940	0
500	20250424	123200	14356331	1940	1940	1940	1940	0
501	20250424	123100	14356331	1940	1940	1940	1940	0
502	20250424	123000	14356331	1940	1940	1940	1940	0
503	20250424	122900	14356331	1940	1940	1940	1940	0
504	20250424	122800	14356331	1940	1940	1940	1940	0
505	20250424	122700	14356331	1940	1940	1940	1940	0
506	20250424	122600	14356331	1940	1940	1940	1940	0
507	20250424	122500	14356331	1940	1940	1940	1940	0
508	20250424	122400	14356331	1940	1940	1940	1940	0
509	20250424	122300	14356331	1940	1940	1940	1940	0
510	20250424	122200	14356331	1940	1940	1940	1940	0
511	20250424	122100	14356331	1940	1940	1940	1940	0
512	20250424	122000	14356331	1940	1940	1940	1940	0
513	20250424	121900	14356331	1940	1940	1940	1940	0
514	20250424	121800	14356331	1940	1940	1940	1940	0
515	20250424	121700	14356331	1940	1940	1940	1940	0
516	20250424	121600	14356331	1940	1940	1940	1940	0
517	20250424	121500	14356331	1940	1940	1940	1940	0
518	20250424	121400	14356331	1940	1940	1940	1940	0
519	20250424	121300	14356331	1940	1940	1940	1940	0
520	20250424	121200	14356331	1940	1940	1940	1940	0
521	20250424	121100	14356331	1940	1940	1940	1940	0
522	20250424	121000	14356331	1940	1940	1940	1940	0
523	20250424	120900	14356331	1940	1940	1940	1940	0
524	20250424	120800	14356331	1940	1940	1940	1940	0
525	20250424	120700	14356331	1940	1940	1940	1940	0
526	20250424	120600	14356331	1940	1940	1940	1940	0
527	20250424	120500	14356331	1940	1940	1940	1940	0
528	20250424	120400	14356331	1940	1940	1940	1940	0
529	20250424	120300	14356331	1940	1940	1940	1940	0
530	20250424	120200	14356331	1940	1940	1940	1940	0
531	20250424	120100	14356331	1940	1940	1940	1940	0
532	20250424	120000	14356331	1940	1940	1940	1940	0
533	20250424	115900	14356331	1940	1940	1940	1940	0
534	20250424	115800	14356331	1940	1940	1940	1940	0
535	20250424	115700	14356331	1940	1940	1940	1940	0
536	20250424	115600	14356331	1940	1940	1940	1940	0
537	20250424	115500	14356331	1940	1940	1940	1940	0
538	20250424	115400	14356331	1940	1940	1940	1940	0
539	20250424	115300	14356331	1940	1940	1940	1940	0
540	20250424	115200	14356331	1940	1940	1940	1940	0
541	20250424	115100	14356331	1940	1940	1940	1940	0
542	20250424	115000	14356331	1940	1940	1940	1940	0
543	20250424	114900	14356331	1940	1940	1940	1940	0
544	20250424	114800	14356331	1940	1940	1940	1940	0
545	20250424	114700	14356331	1940	1940	1940	1940	0
546	20250424	114600	14356331	1940	1940	1940	1940	0
547	20250424	114500	14356331	1940	1940	1940	1940	0
548	20250424	114400	14356331	1940	1940	1940	1940	0
549	20250424	114300	14356331	1940	1940	1940	1940	0
550	20250424	114200	14356331	1940	1940	1940	1940	0
551	20250424	114100	14356331	1940	1940	1940	1940	0
552	20250424	114000	14356331	1940	1940	1940	1940	0
553	20250424	113900	14356331	1940	1940	1940	1940	0
554	20250424	113800	14356331	1940	1940	1940	1940	0
555	20250424	113700	14356331	1940	1940	1940	1940	0
556	20250424	113600	14356331	1940	1940	1940	1940	407
557	20250424	113500	13566751	1935	1935	1935	1935	0
558	20250424	113400	13566751	1935	1935	1935	1935	383
559	20250424	113300	12825646	1942	1942	1942	1942	1
560	20250424	113200	12823704	1943	1943	1943	1943	0
561	20250424	113100	12823704	1943	1943	1943	1943	0
562	20250424	113000	12823704	1943	1943	1943	1943	0
563	20250424	112900	12823704	1943	1943	1943	1943	0
564	20250424	112800	12823704	1943	1943	1943	1943	0
565	20250424	112700	12823704	1943	1943	1943	1943	0
566	20250424	112600	12823704	1943	1943	1943	1943	0
567	20250424	112500	12823704	1943	1943	1943	1943	0
568	20250424	112400	12823704	1943	1943	1943	1943	0
569	20250424	112300	12823704	1943	1943	1943	1943	0
570	20250424	112200	12823704	1943	1936	1943	1936	89
571	20250424	112100	12650790	1943	1943	1943	1943	0
572	20250424	112000	12650790	1943	1943	1943	1943	0
573	20250424	111900	12650790	1943	1943	1943	1943	0
574	20250424	111800	12650790	1943	1943	1943	1943	0
575	20250424	111700	12650790	1943	1943	1943	1943	0
576	20250424	111600	12650790	1943	1943	1943	1943	0
577	20250424	111500	12650790	1943	1943	1943	1943	0
578	20250424	111400	12650790	1943	1943	1943	1943	686
579	20250424	111300	11317892	1943	1943	1943	1943	91
580	20250424	111200	11141079	1935	1935	1935	1935	0
581	20250424	111100	11141079	1935	1935	1935	1935	0
582	20250424	111000	11141079	1935	1935	1935	1935	0
583	20250424	110900	11141079	1935	1935	1935	1935	0
584	20250424	110800	11141079	1935	1935	1935	1935	0
585	20250424	110700	11141079	1935	1935	1935	1935	0
586	20250424	110600	11141079	1935	1935	1935	1935	0
587	20250424	110500	11141079	1935	1935	1935	1935	2
588	20250424	110400	11137209	1935	1935	1935	1935	0
589	20250424	110300	11137209	1935	1935	1935	1935	294
590	20250424	110200	10568319	1931	1931	1931	1931	0
591	20250424	110100	10568319	1931	1931	1931	1931	0
592	20250424	110000	10568319	1931	1931	1931	1931	0
593	20250424	105900	10568319	1931	1931	1931	1931	0
594	20250424	105800	10568319	1931	1931	1931	1931	0
595	20250424	105700	10568319	1931	1931	1931	1931	0
596	20250424	105600	10568319	1931	1931	1931	1931	0
597	20250424	105500	10568319	1931	1931	1931	1931	0
598	20250424	105400	10568319	1931	1931	1931	1931	0
599	20250424	105300	10568319	1931	1931	1931	1931	0
600	20250424	105200	10568319	1931	1931	1931	1931	0
601	20250424	105100	10568319	1931	1931	1931	1931	0
602	20250424	105000	10568319	1931	1931	1931	1931	0
603	20250424	104900	10568319	1931	1931	1931	1931	0
604	20250424	104800	10568319	1931	1931	1931	1931	0
605	20250424	104700	10568319	1931	1931	1931	1931	0
606	20250424	104600	10568319	1931	1931	1931	1931	0
607	20250424	104500	10568319	1931	1931	1931	1931	73
608	20250424	104400	10427356	1947	1947	1947	1947	0
609	20250424	104300	10427356	1947	1947	1947	1947	0
610	20250424	104200	10427356	1947	1947	1947	1947	0
611	20250424	104100	10427356	1947	1947	1947	1947	0
612	20250424	104000	10427356	1947	1947	1947	1947	604
613	20250424	103900	9251368	1934	1934	1934	1934	588
614	20250424	103800	8114176	1925	1925	1925	1925	0
615	20250424	103700	8114176	1925	1925	1925	1925	0
616	20250424	103600	8114176	1925	1925	1925	1925	0
617	20250424	103500	8114176	1925	1925	1925	1925	0
618	20250424	103400	8114176	1925	1925	1925	1925	0
619	20250424	103300	8114176	1925	1925	1925	1925	0
620	20250424	103200	8114176	1925	1925	1925	1925	0
621	20250424	103100	8114176	1925	1925	1925	1925	0
622	20250424	103000	8114176	1925	1925	1925	1925	0
623	20250424	102900	8114176	1925	1925	1925	1925	0
624	20250424	102800	8114176	1925	1925	1925	1925	0
625	20250424	102700	8114176	1925	1925	1925	1925	0
626	20250424	102600	8114176	1925	1925	1925	1925	0
627	20250424	102500	8114176	1925	1925	1925	1925	0
628	20250424	102400	8114176	1925	1925	1925	1925	0
629	20250424	102300	8114176	1925	1925	1925	1925	0
630	20250424	102200	8114176	1925	1925	1925	1925	0
631	20250424	102100	8114176	1925	1925	1925	1925	10
632	20250424	102000	8094926	1925	1934	1934	1925	110
633	20250424	101900	7883086	1934	1938	1938	1934	1936
634	20250424	101800	4134776	1947	1947	1947	1947	0
635	20250424	101700	4134776	1947	1947	1947	1947	0
636	20250424	101600	4134776	1947	1947	1947	1947	0
637	20250424	101500	4134776	1947	1947	1947	1947	0
638	20250424	101400	4134776	1947	1947	1947	1947	0
639	20250424	101300	4134776	1947	1947	1947	1947	0
640	20250424	101200	4134776	1947	1947	1947	1947	0
641	20250424	101100	4134776	1947	1947	1947	1947	0
642	20250424	101000	4134776	1947	1947	1947	1947	0
643	20250424	100900	4134776	1947	1947	1947	1947	0
644	20250424	100800	4134776	1947	1947	1947	1947	0
645	20250424	100700	4134776	1947	1947	1947	1947	0
646	20250424	100600	4134776	1947	1947	1947	1947	513
647	20250424	100500	3135965	1947	1947	1947	1947	0
648	20250424	100400	3135965	1947	1947	1947	1947	5
649	20250424	100300	3126230	1939	1939	1939	1939	0
650	20250424	100200	3126230	1939	1939	1939	1939	0
651	20250424	100100	3126230	1939	1939	1939	1939	0
652	20250424	100000	3126230	1939	1939	1939	1939	0
653	20250424	095900	3126230	1939	1939	1939	1939	0
654	20250424	095800	3126230	1939	1939	1939	1939	0
655	20250424	095700	3126230	1939	1939	1939	1939	0
656	20250424	095600	3126230	1939	1941	1941	1939	795
657	20250424	095500	1583978	1941	1941	1941	1941	153
658	20250424	095400	1287005	1951	1951	1951	1951	0
659	20250424	095300	1287005	1951	1951	1951	1951	0
660	20250424	095200	1287005	1951	1951	1951	1951	0
661	20250424	095100	1287005	1951	1951	1951	1951	0
662	20250424	095000	1287005	1951	1951	1951	1951	0
663	20250424	094900	1287005	1951	1951	1951	1951	0
664	20250424	094800	1287005	1951	1951	1951	1951	0
665	20250424	094700	1287005	1951	1951	1951	1951	0
666	20250424	094600	1287005	1951	1951	1951	1951	0
667	20250424	094500	1287005	1951	1951	1951	1951	0
668	20250424	094400	1287005	1951	1951	1951	1951	2
669	20250424	094300	1283103	1951	1951	1951	1951	1
670	20250424	094200	1281152	1940	1940	1940	1940	0
671	20250424	094100	1281152	1940	1940	1940	1940	0
672	20250424	094000	1281152	1940	1940	1940	1940	0
673	20250424	093900	1281152	1940	1940	1940	1940	0
674	20250424	093800	1281152	1940	1940	1940	1940	0
675	20250424	093700	1281152	1940	1940	1940	1940	0
676	20250424	093600	1281152	1940	1940	1940	1940	0
677	20250424	093500	1281152	1940	1940	1940	1940	0
678	20250424	093400	1281152	1940	1940	1940	1940	0
679	20250424	093300	1281152	1940	1940	1940	1940	0
680	20250424	093200	1281152	1940	1940	1940	1940	0
681	20250424	093100	1281152	1940	1940	1940	1940	0
682	20250424	093000	1281152	1940	1940	1940	1940	0
683	20250424	092900	1281152	1940	1940	1940	1940	0
684	20250424	092800	1281152	1940	1940	1940	1940	0
685	20250424	092700	1281152	1940	1940	1940	1940	0
686	20250424	092600	1281152	1940	1940	1940	1940	0
687	20250424	092500	1281152	1940	1940	1940	1940	0
688	20250424	092400	1281152	1940	1940	1940	1940	0
689	20250424	092300	1281152	1940	1941	1941	1940	172
690	20250424	092200	947314	1941	1941	1941	1941	0
691	20250424	092100	947314	1941	1941	1941	1941	0
692	20250424	092000	947314	1941	1940	1941	1940	21
693	20250424	091900	906554	1958	1958	1958	1958	0
694	20250424	091800	906554	1958	1958	1958	1958	0
695	20250424	091700	906554	1958	1958	1958	1958	0
696	20250424	091600	906554	1958	1958	1958	1958	0
697	20250424	091500	906554	1958	1958	1958	1958	0
698	20250424	091400	906554	1958	1958	1958	1958	0
699	20250424	091300	906554	1958	1958	1958	1958	10
700	20250424	091200	886974	1958	1958	1958	1958	0
701	20250424	091100	886974	1958	1958	1958	1958	0
702	20250424	091000	886974	1958	1958	1958	1958	0
703	20250424	090900	886974	1958	1958	1958	1958	0
704	20250424	090800	886974	1958	1958	1958	1958	0
705	20250424	090700	886974	1958	1958	1958	1958	0
706	20250424	090600	886974	1958	1958	1958	1958	0
707	20250424	090500	886974	1958	1958	1958	1958	0
708	20250424	090400	886974	1958	1958	1958	1958	0
709	20250424	090300	886974	1958	1958	1958	1958	0
710	20250424	090200	886974	1958	1958	1958	1958	396
711	20250424	090100	111606	1958	1958	1958	1958	47
712	20250424	090000	19580	1958	1958	1958	1958	10