KissMeData/047080/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192900	77191026	1905	1905	1905	1905	1130
3	20240425	192800	77191026	1905	1905	1905	1905	0
4	20240425	192700	77191026	1905	1905	1905	1905	0
5	20240425	192600	77191026	1905	1905	1905	1905	0
6	20240425	192500	77191026	1905	1905	1905	1905	0
7	20240425	192400	77191026	1905	1905	1905	1905	0
8	20240425	192300	77191026	1905	1905	1905	1905	0
9	20240425	192200	77191026	1905	1905	1905	1905	0
10	20240425	192100	77191026	1905	1905	1905	1905	0
11	20240425	192000	77191026	1905	1905	1905	1905	0
12	20240425	191900	77191026	1905	1905	1905	1905	0
13	20240425	191800	77191026	1905	1905	1905	1905	0
14	20240425	191700	77191026	1905	1905	1905	1905	0
15	20240425	191600	77191026	1905	1905	1905	1905	0
16	20240425	191500	77191026	1905	1905	1905	1905	0
17	20240425	191400	77191026	1905	1905	1905	1905	0
18	20240425	191300	77191026	1905	1905	1905	1905	0
19	20240425	191200	77191026	1905	1905	1905	1905	0
20	20240425	191100	77191026	1905	1905	1905	1905	0
21	20240425	191000	77191026	1905	1905	1905	1905	0
22	20240425	190900	77191026	1905	1905	1905	1905	0
23	20240425	190800	77191026	1905	1905	1905	1905	0
24	20240425	190700	77191026	1905	1905	1905	1905	0
25	20240425	190600	77191026	1905	1905	1905	1905	0
26	20240425	190500	77191026	1905	1905	1905	1905	0
27	20240425	190400	77191026	1905	1905	1905	1905	0
28	20240425	190300	77191026	1905	1905	1905	1905	0
29	20240425	190200	77191026	1905	1905	1905	1905	0
30	20240425	190100	77191026	1905	1905	1905	1905	0
31	20240425	190000	77191026	1905	1905	1905	1905	0
32	20240425	185900	77191026	1905	1905	1905	1905	1130
33	20240425	185800	77191026	1905	1905	1905	1905	0
34	20240425	185700	77191026	1905	1905	1905	1905	0
35	20240425	185600	77191026	1905	1905	1905	1905	0
36	20240425	185500	77191026	1905	1905	1905	1905	0
37	20240425	185400	77191026	1905	1905	1905	1905	0
38	20240425	185300	77191026	1905	1905	1905	1905	0
39	20240425	185200	77191026	1905	1905	1905	1905	0
40	20240425	185100	77191026	1905	1905	1905	1905	0
41	20240425	185000	77191026	1905	1905	1905	1905	0
42	20240425	184900	77191026	1905	1905	1905	1905	0
43	20240425	184800	77191026	1905	1905	1905	1905	0
44	20240425	184700	77191026	1905	1905	1905	1905	0
45	20240425	184600	77191026	1905	1905	1905	1905	0
46	20240425	184500	77191026	1905	1905	1905	1905	0
47	20240425	184400	77191026	1905	1905	1905	1905	0
48	20240425	184300	77191026	1905	1905	1905	1905	0
49	20240425	184200	77191026	1905	1905	1905	1905	0
50	20240425	184100	77191026	1905	1905	1905	1905	0
51	20240425	184000	77191026	1905	1905	1905	1905	0
52	20240425	183900	77191026	1905	1905	1905	1905	0
53	20240425	183800	77191026	1905	1905	1905	1905	0
54	20240425	183700	77191026	1905	1905	1905	1905	0
55	20240425	183600	77191026	1905	1905	1905	1905	0
56	20240425	183500	77191026	1905	1905	1905	1905	0
57	20240425	183400	77191026	1905	1905	1905	1905	0
58	20240425	183300	77191026	1905	1905	1905	1905	0
59	20240425	183200	77191026	1905	1905	1905	1905	0
60	20240425	183100	77191026	1905	1905	1905	1905	0
61	20240425	183000	77191026	1905	1905	1905	1905	0
62	20240425	182900	77191026	1905	1905	1905	1905	1130
63	20240425	182800	77191026	1905	1905	1905	1905	0
64	20240425	182700	77191026	1905	1905	1905	1905	0
65	20240425	182600	77191026	1905	1905	1905	1905	0
66	20240425	182500	77191026	1905	1905	1905	1905	0
67	20240425	182400	77191026	1905	1905	1905	1905	0
68	20240425	182300	77191026	1905	1905	1905	1905	0
69	20240425	182200	77191026	1905	1905	1905	1905	0
70	20240425	182100	77191026	1905	1905	1905	1905	0
71	20240425	182000	77191026	1905	1905	1905	1905	0
72	20240425	181900	77191026	1905	1905	1905	1905	0
73	20240425	181800	77191026	1905	1905	1905	1905	0
74	20240425	181700	77191026	1905	1905	1905	1905	0
75	20240425	181600	77191026	1905	1905	1905	1905	0
76	20240425	181500	77191026	1905	1905	1905	1905	0
77	20240425	181400	77191026	1905	1905	1905	1905	0
78	20240425	181300	77191026	1905	1905	1905	1905	0
79	20240425	181200	77191026	1905	1905	1905	1905	0
80	20240425	181100	77191026	1905	1905	1905	1905	0
81	20240425	181000	77191026	1905	1905	1905	1905	0
82	20240425	180900	77191026	1905	1905	1905	1905	0
83	20240425	180800	77191026	1905	1905	1905	1905	0
84	20240425	180700	77191026	1905	1905	1905	1905	0
85	20240425	180600	77191026	1905	1905	1905	1905	0
86	20240425	180500	77191026	1905	1905	1905	1905	0
87	20240425	180400	77191026	1905	1905	1905	1905	0
88	20240425	180300	77191026	1905	1905	1905	1905	0
89	20240425	180200	77191026	1905	1905	1905	1905	0
90	20240425	180100	77191026	1905	1905	1905	1905	0
91	20240425	180000	77191026	1905	1905	1905	1905	0
92	20240425	175900	77191026	1905	1905	1905	1905	1130
93	20240425	175800	77191026	1905	1905	1905	1905	0
94	20240425	175700	77191026	1905	1905	1905	1905	0
95	20240425	175600	77191026	1905	1905	1905	1905	0
96	20240425	175500	77191026	1905	1905	1905	1905	0
97	20240425	175400	77191026	1905	1905	1905	1905	0
98	20240425	175300	77191026	1905	1905	1905	1905	0
99	20240425	175200	77191026	1905	1905	1905	1905	0
100	20240425	175100	77191026	1905	1905	1905	1905	0
101	20240425	175000	77191026	1905	1905	1905	1905	0
102	20240425	174900	77191026	1905	1905	1905	1905	0
103	20240425	174800	77191026	1905	1905	1905	1905	0
104	20240425	174700	77191026	1905	1905	1905	1905	0
105	20240425	174600	77191026	1905	1905	1905	1905	0
106	20240425	174500	77191026	1905	1905	1905	1905	0
107	20240425	174400	77191026	1905	1905	1905	1905	0
108	20240425	174300	77191026	1905	1905	1905	1905	0
109	20240425	174200	77191026	1905	1905	1905	1905	0
110	20240425	174100	77191026	1905	1905	1905	1905	0
111	20240425	174000	77191026	1905	1905	1905	1905	0
112	20240425	173900	77191026	1905	1905	1905	1905	0
113	20240425	173800	77191026	1905	1905	1905	1905	0
114	20240425	173700	77191026	1905	1905	1905	1905	0
115	20240425	173600	77191026	1905	1905	1905	1905	0
116	20240425	173500	77191026	1905	1905	1905	1905	0
117	20240425	173400	77191026	1905	1905	1905	1905	0
118	20240425	173300	77191026	1905	1905	1905	1905	0
119	20240425	173200	77191026	1905	1905	1905	1905	0
120	20240425	173100	77191026	1905	1905	1905	1905	0
121	20240425	173000	77191026	1905	1905	1905	1905	0
122	20240425	172900	77191026	1905	1905	1905	1905	1130
123	20240425	172800	77191026	1905	1905	1905	1905	0
124	20240425	172700	77191026	1905	1905	1905	1905	0
125	20240425	172600	77191026	1905	1905	1905	1905	0
126	20240425	172500	77191026	1905	1905	1905	1905	0
127	20240425	172400	77191026	1905	1905	1905	1905	0
128	20240425	172300	77191026	1905	1905	1905	1905	0
129	20240425	172200	77191026	1905	1905	1905	1905	0
130	20240425	172100	77191026	1905	1905	1905	1905	0
131	20240425	172000	77191026	1905	1905	1905	1905	0
132	20240425	171900	77191026	1905	1905	1905	1905	0
133	20240425	171800	77191026	1905	1905	1905	1905	0
134	20240425	171700	77191026	1905	1905	1905	1905	0
135	20240425	171600	77191026	1905	1905	1905	1905	0
136	20240425	171500	77191026	1905	1905	1905	1905	0
137	20240425	171400	77191026	1905	1905	1905	1905	0
138	20240425	171300	77191026	1905	1905	1905	1905	0
139	20240425	171200	77191026	1905	1905	1905	1905	0
140	20240425	171100	77191026	1905	1905	1905	1905	0
141	20240425	171000	77191026	1905	1905	1905	1905	0
142	20240425	170900	77191026	1905	1905	1905	1905	0
143	20240425	170800	77191026	1905	1905	1905	1905	0
144	20240425	170700	77191026	1905	1905	1905	1905	0
145	20240425	170600	77191026	1905	1905	1905	1905	0
146	20240425	170500	77191026	1905	1905	1905	1905	0
147	20240425	170400	77191026	1905	1905	1905	1905	0
148	20240425	170300	77191026	1905	1905	1905	1905	0
149	20240425	170200	77191026	1905	1905	1905	1905	0
150	20240425	170100	77191026	1905	1905	1905	1905	0
151	20240425	170000	77191026	1905	1905	1905	1905	0
152	20240425	165900	77191026	1905	1905	1905	1905	1130
153	20240425	165800	77191026	1905	1905	1905	1905	0
154	20240425	165700	77191026	1905	1905	1905	1905	0
155	20240425	165600	77191026	1905	1905	1905	1905	0
156	20240425	165500	77191026	1905	1905	1905	1905	0
157	20240425	165400	77191026	1905	1905	1905	1905	0
158	20240425	165300	77191026	1905	1905	1905	1905	0
159	20240425	165200	77191026	1905	1905	1905	1905	0
160	20240425	165100	77191026	1905	1905	1905	1905	0
161	20240425	165000	77191026	1905	1905	1905	1905	0
162	20240425	164900	77191026	1905	1905	1905	1905	0
163	20240425	164800	77191026	1905	1905	1905	1905	0
164	20240425	164700	77191026	1905	1905	1905	1905	0
165	20240425	164600	77191026	1905	1905	1905	1905	0
166	20240425	164500	77191026	1905	1905	1905	1905	0
167	20240425	164400	77191026	1905	1905	1905	1905	0
168	20240425	164300	77191026	1905	1905	1905	1905	0
169	20240425	164200	77191026	1905	1905	1905	1905	0
170	20240425	164100	77191026	1905	1905	1905	1905	0
171	20240425	164000	77191026	1905	1905	1905	1905	0
172	20240425	163900	77191026	1905	1905	1905	1905	0
173	20240425	163800	77191026	1905	1905	1905	1905	0
174	20240425	163700	77191026	1905	1905	1905	1905	0
175	20240425	163600	77191026	1905	1905	1905	1905	0
176	20240425	163500	77191026	1905	1905	1905	1905	0
177	20240425	163400	77191026	1905	1905	1905	1905	0
178	20240425	163300	77191026	1905	1905	1905	1905	0
179	20240425	163200	77191026	1905	1905	1905	1905	0
180	20240425	163100	77191026	1905	1905	1905	1905	0
181	20240425	163000	77191026	1905	1905	1905	1905	0
182	20240425	162900	77191026	1905	1905	1905	1905	1130
183	20240425	162800	77191026	1905	1905	1905	1905	0
184	20240425	162700	77191026	1905	1905	1905	1905	0
185	20240425	162600	77191026	1905	1905	1905	1905	0
186	20240425	162500	77191026	1905	1905	1905	1905	0
187	20240425	162400	77191026	1905	1905	1905	1905	0
188	20240425	162300	77191026	1905	1905	1905	1905	0
189	20240425	162200	77191026	1905	1905	1905	1905	0
190	20240425	162100	77191026	1905	1905	1905	1905	0
191	20240425	162000	77191026	1905	1905	1905	1905	0
192	20240425	161900	77191026	1905	1905	1905	1905	0
193	20240425	161800	77191026	1905	1905	1905	1905	0
194	20240425	161700	77191026	1905	1905	1905	1905	0
195	20240425	161600	77191026	1905	1905	1905	1905	0
196	20240425	161500	77191026	1905	1905	1905	1905	0
197	20240425	161400	77191026	1905	1905	1905	1905	0
198	20240425	161300	77191026	1905	1905	1905	1905	0
199	20240425	161200	77191026	1905	1905	1905	1905	0
200	20240425	161100	77191026	1905	1905	1905	1905	0
201	20240425	161000	77191026	1905	1905	1905	1905	0
202	20240425	160900	77191026	1905	1905	1905	1905	0
203	20240425	160800	77191026	1905	1905	1905	1905	0
204	20240425	160700	77191026	1905	1905	1905	1905	0
205	20240425	160600	77191026	1905	1905	1905	1905	0
206	20240425	160500	77191026	1905	1905	1905	1905	0
207	20240425	160400	77191026	1905	1905	1905	1905	0
208	20240425	160300	77191026	1905	1905	1905	1905	0
209	20240425	160200	77191026	1905	1905	1905	1905	0
210	20240425	160100	77191026	1905	1905	1905	1905	0
211	20240425	160000	77191026	1905	1905	1905	1905	0
212	20240425	155900	77191026	1905	1905	1905	1905	1130
213	20240425	155800	77191026	1905	1905	1905	1905	0
214	20240425	155700	77191026	1905	1905	1905	1905	0
215	20240425	155600	77191026	1905	1905	1905	1905	0
216	20240425	155500	77191026	1905	1905	1905	1905	0
217	20240425	155400	77191026	1905	1905	1905	1905	0
218	20240425	155300	77191026	1905	1905	1905	1905	0
219	20240425	155200	77191026	1905	1905	1905	1905	0
220	20240425	155100	77191026	1905	1905	1905	1905	0
221	20240425	155000	77191026	1905	1905	1905	1905	0
222	20240425	154900	77191026	1905	1905	1905	1905	0
223	20240425	154800	77191026	1905	1905	1905	1905	0
224	20240425	154700	77191026	1905	1905	1905	1905	0
225	20240425	154600	77191026	1905	1905	1905	1905	0
226	20240425	154500	77191026	1905	1905	1905	1905	0
227	20240425	154400	77191026	1905	1905	1905	1905	0
228	20240425	154300	77191026	1905	1905	1905	1905	0
229	20240425	154200	77191026	1905	1905	1905	1905	0
230	20240425	154100	77191026	1905	1905	1905	1905	0
231	20240425	154000	77191026	1905	1905	1905	1905	0
232	20240425	153900	77191026	1905	1905	1905	1905	0
233	20240425	153800	77191026	1905	1905	1905	1905	0
234	20240425	153700	77191026	1905	1905	1905	1905	0
235	20240425	153600	77191026	1905	1905	1905	1905	0
236	20240425	153500	77191026	1905	1905	1905	1905	0
237	20240425	153400	77191026	1905	1905	1905	1905	0
238	20240425	153300	77191026	1905	1905	1905	1905	0
239	20240425	153200	77191026	1905	1905	1905	1905	0
240	20240425	153100	77191026	1905	1905	1905	1905	0
241	20240425	153000	77191026	1905	1905	1905	1905	1130
242	20240425	152900	75038376	1904	1904	1904	1904	0
243	20240425	152800	75038376	1904	1904	1904	1904	0
244	20240425	152700	75038376	1904	1904	1904	1904	0
245	20240425	152600	75038376	1904	1904	1904	1904	0
246	20240425	152500	75038376	1904	1904	1904	1904	0
247	20240425	152400	75038376	1904	1904	1904	1904	0
248	20240425	152300	75038376	1904	1904	1904	1904	0
249	20240425	152200	75038376	1904	1904	1904	1904	0
250	20240425	152100	75038376	1904	1904	1904	1904	0
251	20240425	152000	75038376	1904	1904	1904	1904	0
252	20240425	151900	75038376	1904	1901	1905	1892	708
253	20240425	151800	73692408	1901	1901	1901	1901	0
254	20240425	151700	73692408	1901	1901	1901	1901	0
255	20240425	151600	73692408	1901	1901	1901	1901	0
256	20240425	151500	73692408	1901	1901	1901	1901	10
257	20240425	151400	73673398	1901	1901	1901	1901	34
258	20240425	151300	73608764	1901	1901	1901	1901	0
259	20240425	151200	73608764	1901	1897	1901	1891	438
260	20240425	151100	72778406	1897	1897	1897	1897	0
261	20240425	151000	72778406	1897	1895	1897	1895	350
262	20240425	150900	72115001	1895	1895	1895	1895	0
263	20240425	150800	72115001	1895	1895	1895	1895	3
264	20240425	150700	72109316	1895	1895	1895	1895	0
265	20240425	150600	72109316	1895	1895	1895	1895	0
266	20240425	150500	72109316	1895	1895	1895	1895	5
267	20240425	150400	72099841	1884	1890	1890	1884	403
268	20240425	150300	71340567	1895	1895	1895	1895	2
269	20240425	150200	71336777	1895	1895	1895	1895	0
270	20240425	150100	71336777	1895	1895	1895	1895	0
271	20240425	150000	71336777	1895	1888	1895	1885	39
272	20240425	145900	71263195	1895	1887	1895	1887	52
273	20240425	145800	71164733	1887	1887	1887	1885	65
274	20240425	145700	71042098	1887	1886	1887	1884	201
275	20240425	145600	70663396	1887	1887	1887	1887	4
276	20240425	145500	70655848	1887	1887	1887	1887	0
277	20240425	145400	70655848	1887	1887	1887	1887	0
278	20240425	145300	70655848	1887	1887	1887	1887	5
279	20240425	145200	70646413	1887	1890	1890	1885	48
280	20240425	145100	70555857	1895	1895	1895	1895	5
281	20240425	145000	70546382	1895	1895	1895	1895	10
282	20240425	144900	70527432	1895	1895	1895	1895	0
283	20240425	144800	70527432	1895	1895	1895	1895	0
284	20240425	144700	70527432	1895	1895	1895	1895	10
285	20240425	144600	70508482	1895	1895	1895	1895	10
286	20240425	144500	70489532	1895	1885	1895	1884	230
287	20240425	144400	70055922	1887	1886	1887	1886	60
288	20240425	144300	69942743	1886	1895	1895	1886	44
289	20240425	144200	69859645	1888	1891	1891	1888	40
290	20240425	144100	69784082	1895	1895	1895	1895	0
291	20240425	144000	69784082	1895	1895	1895	1895	0
292	20240425	143900	69784082	1895	1895	1895	1895	0
293	20240425	143800	69784082	1895	1895	1895	1895	0
294	20240425	143700	69784082	1895	1895	1895	1895	0
295	20240425	143600	69784082	1895	1895	1895	1895	3
296	20240425	143500	69778397	1895	1895	1895	1895	0
297	20240425	143400	69778397	1895	1895	1895	1895	0
298	20240425	143300	69778397	1895	1895	1895	1895	100
299	20240425	143200	69588897	1895	1895	1895	1895	0
300	20240425	143100	69588897	1895	1895	1895	1895	0
301	20240425	143000	69588897	1895	1895	1895	1895	0
302	20240425	142900	69588897	1895	1894	1895	1894	12
303	20240425	142800	69566167	1894	1893	1894	1893	91
304	20240425	142700	69393902	1884	1887	1887	1884	1004
305	20240425	142600	67501594	1893	1885	1893	1885	4
306	20240425	142500	67494046	1885	1892	1892	1885	20
307	20240425	142400	67456293	1893	1893	1893	1893	0
308	20240425	142300	67456293	1893	1893	1893	1893	0
309	20240425	142200	67456293	1893	1893	1893	1893	3
310	20240425	142100	67450614	1885	1893	1893	1885	4
311	20240425	142000	67443066	1885	1893	1893	1885	370
312	20240425	141900	66744846	1893	1891	1893	1891	136
313	20240425	141800	66487590	1891	1891	1891	1891	2
314	20240425	141700	66483808	1891	1891	1891	1891	0
315	20240425	141600	66483808	1891	1891	1891	1891	0
316	20240425	141500	66483808	1891	1891	1891	1891	0
317	20240425	141400	66483808	1891	1891	1891	1891	0
318	20240425	141300	66483808	1891	1891	1891	1891	0
319	20240425	141200	66483808	1891	1891	1891	1891	0
320	20240425	141100	66483808	1891	1891	1891	1891	72
321	20240425	141000	66347656	1887	1890	1890	1887	536
322	20240425	140900	65335283	1891	1891	1891	1891	0
323	20240425	140800	65335283	1891	1891	1891	1891	0
324	20240425	140700	65335283	1891	1891	1891	1891	0
325	20240425	140600	65335283	1891	1891	1891	1891	24
326	20240425	140500	65289899	1896	1896	1896	1896	0
327	20240425	140400	65289899	1896	1896	1896	1896	0
328	20240425	140300	65289899	1896	1896	1896	1896	0
329	20240425	140200	65289899	1896	1896	1896	1896	0
330	20240425	140100	65289899	1896	1896	1896	1896	0
331	20240425	140000	65289899	1896	1896	1896	1896	0
332	20240425	135900	65289899	1896	1896	1896	1896	0
333	20240425	135800	65289899	1896	1896	1896	1896	0
334	20240425	135700	65289899	1896	1896	1896	1896	0
335	20240425	135600	65289899	1896	1896	1896	1896	0
336	20240425	135500	65289899	1896	1896	1896	1896	2
337	20240425	135400	65286107	1896	1896	1896	1896	0
338	20240425	135300	65286107	1896	1896	1896	1896	0
339	20240425	135200	65286107	1896	1896	1896	1896	0
340	20240425	135100	65286107	1896	1896	1896	1896	0
341	20240425	135000	65286107	1896	1896	1896	1896	0
342	20240425	134900	65286107	1896	1896	1896	1896	0
343	20240425	134800	65286107	1896	1896	1896	1896	0
344	20240425	134700	65286107	1896	1896	1896	1896	0
345	20240425	134600	65286107	1896	1890	1896	1890	8
346	20240425	134500	65270981	1892	1892	1892	1892	0
347	20240425	134400	65270981	1892	1892	1892	1892	10
348	20240425	134300	65252061	1892	1892	1892	1892	1
349	20240425	134200	65250169	1891	1891	1891	1891	49
350	20240425	134100	65157510	1891	1891	1891	1891	33
351	20240425	134000	65095107	1891	1891	1891	1891	0
352	20240425	133900	65095107	1891	1891	1891	1891	1
353	20240425	133800	65093216	1891	1891	1891	1891	0
354	20240425	133700	65093216	1891	1891	1891	1891	35
355	20240425	133600	65027031	1892	1892	1892	1892	75
356	20240425	133500	64885131	1892	1892	1892	1892	298
357	20240425	133400	64321315	1896	1896	1896	1896	0
358	20240425	133300	64321315	1896	1896	1896	1896	0
359	20240425	133200	64321315	1896	1896	1896	1896	0
360	20240425	133100	64321315	1896	1896	1896	1896	0
361	20240425	133000	64321315	1896	1896	1896	1896	0
362	20240425	132900	64321315	1896	1896	1896	1896	0
363	20240425	132800	64321315	1896	1896	1896	1896	0
364	20240425	132700	64321315	1896	1896	1896	1896	0
365	20240425	132600	64321315	1896	1896	1896	1896	0
366	20240425	132500	64321315	1896	1896	1896	1896	150
367	20240425	132400	64036915	1896	1896	1896	1896	0
368	20240425	132300	64036915	1896	1896	1896	1896	0
369	20240425	132200	64036915	1896	1893	1896	1893	70
370	20240425	132100	63904342	1892	1892	1892	1892	0
371	20240425	132000	63904342	1892	1892	1892	1892	128
372	20240425	131900	63662166	1892	1892	1892	1892	0
373	20240425	131800	63662166	1892	1892	1892	1892	1
374	20240425	131700	63660274	1891	1891	1891	1891	0
375	20240425	131600	63660274	1891	1891	1891	1891	0
376	20240425	131500	63660274	1891	1891	1891	1891	18
377	20240425	131400	63626236	1892	1892	1892	1892	0
378	20240425	131300	63626236	1892	1892	1892	1892	0
379	20240425	131200	63626236	1892	1892	1892	1892	0
380	20240425	131100	63626236	1892	1892	1892	1892	0
381	20240425	131000	63626236	1892	1892	1892	1892	0
382	20240425	130900	63626236	1892	1892	1892	1892	0
383	20240425	130800	63626236	1892	1892	1892	1892	0
384	20240425	130700	63626236	1892	1892	1892	1892	0
385	20240425	130600	63626236	1892	1892	1892	1892	0
386	20240425	130500	63626236	1892	1892	1892	1892	0
387	20240425	130400	63626236	1892	1892	1892	1892	0
388	20240425	130300	63626236	1892	1891	1892	1891	30
389	20240425	130200	63569501	1890	1890	1890	1890	0
390	20240425	130100	63569501	1890	1890	1890	1890	0
391	20240425	130000	63569501	1890	1890	1890	1890	0
392	20240425	125900	63569501	1890	1890	1890	1890	0
393	20240425	125800	63569501	1890	1890	1890	1890	0
394	20240425	125700	63569501	1890	1890	1890	1890	148
395	20240425	125600	63289781	1892	1892	1892	1892	0
396	20240425	125500	63289781	1892	1892	1892	1892	0
397	20240425	125400	63289781	1892	1892	1892	1892	0
398	20240425	125300	63289781	1892	1892	1892	1892	0
399	20240425	125200	63289781	1892	1892	1892	1892	0
400	20240425	125100	63289781	1892	1892	1892	1892	0
401	20240425	125000	63289781	1892	1892	1892	1892	1
402	20240425	124900	63287889	1892	1892	1892	1892	0
403	20240425	124800	63287889	1892	1892	1892	1892	0
404	20240425	124700	63287889	1892	1892	1892	1892	0
405	20240425	124600	63287889	1892	1892	1892	1892	0
406	20240425	124500	63287889	1892	1891	1892	1891	19
407	20240425	124400	63251959	1891	1891	1891	1891	0
408	20240425	124300	63251959	1891	1891	1891	1891	0
409	20240425	124200	63251959	1891	1891	1891	1891	0
410	20240425	124100	63251959	1891	1891	1891	1891	0
411	20240425	124000	63251959	1891	1891	1891	1891	35
412	20240425	123900	63185774	1892	1892	1892	1892	0
413	20240425	123800	63185774	1892	1892	1892	1892	0
414	20240425	123700	63185774	1892	1892	1892	1892	0
415	20240425	123600	63185774	1892	1892	1892	1892	0
416	20240425	123500	63185774	1892	1892	1892	1892	0
417	20240425	123400	63185774	1892	1892	1892	1892	5
418	20240425	123300	63176314	1892	1892	1892	1892	0
419	20240425	123200	63176314	1892	1892	1892	1892	45
420	20240425	123100	63091174	1892	1892	1892	1892	10
421	20240425	123000	63072254	1890	1890	1890	1890	0
422	20240425	122900	63072254	1890	1892	1892	1890	910
423	20240425	122800	61351534	1896	1896	1896	1896	0
424	20240425	122700	61351534	1896	1896	1896	1896	9
425	20240425	122600	61334470	1896	1896	1896	1896	0
426	20240425	122500	61334470	1896	1896	1896	1896	0
427	20240425	122400	61334470	1896	1896	1896	1896	10
428	20240425	122300	61315510	1891	1892	1892	1890	36
429	20240425	122200	61247456	1896	1894	1896	1890	181
430	20240425	122100	60905322	1896	1895	1896	1895	11
431	20240425	122000	60884475	1896	1895	1896	1895	16
432	20240425	121900	60854153	1894	1894	1894	1894	0
433	20240425	121800	60854153	1894	1894	1894	1894	0
434	20240425	121700	60854153	1894	1894	1894	1894	99
435	20240425	121600	60666647	1894	1894	1894	1894	0
436	20240425	121500	60666647	1894	1894	1894	1894	0
437	20240425	121400	60666647	1894	1894	1894	1894	1
438	20240425	121300	60664753	1892	1893	1893	1892	15
439	20240425	121200	60636369	1894	1894	1894	1894	0
440	20240425	121100	60636369	1894	1894	1894	1894	0
441	20240425	121000	60636369	1894	1894	1894	1894	0
442	20240425	120900	60636369	1894	1894	1894	1894	5
443	20240425	120800	60626899	1895	1895	1895	1895	0
444	20240425	120700	60626899	1895	1895	1895	1895	0
445	20240425	120600	60626899	1895	1895	1895	1895	0
446	20240425	120500	60626899	1895	1895	1895	1895	0
447	20240425	120400	60626899	1895	1895	1895	1895	1
448	20240425	120300	60625004	1895	1895	1895	1895	1
449	20240425	120200	60623109	1897	1897	1897	1897	1
450	20240425	120100	60621212	1897	1897	1897	1897	0
451	20240425	120000	60621212	1897	1897	1897	1897	1
452	20240425	115900	60619315	1895	1895	1895	1895	0
453	20240425	115800	60619315	1895	1895	1895	1895	3
454	20240425	115700	60613630	1897	1897	1897	1897	0
455	20240425	115600	60613630	1897	1897	1897	1897	0
456	20240425	115500	60613630	1897	1897	1897	1897	0
457	20240425	115400	60613630	1897	1897	1897	1897	0
458	20240425	115300	60613630	1897	1897	1897	1897	0
459	20240425	115200	60613630	1897	1897	1897	1897	1
460	20240425	115100	60611733	1896	1896	1896	1896	1
461	20240425	115000	60609837	1897	1897	1897	1897	24
462	20240425	114900	60564309	1897	1897	1897	1897	0
463	20240425	114800	60564309	1897	1897	1897	1897	0
464	20240425	114700	60564309	1897	1897	1897	1897	0
465	20240425	114600	60564309	1897	1896	1897	1896	2
466	20240425	114500	60560516	1897	1897	1897	1897	0
467	20240425	114400	60560516	1897	1896	1897	1896	3
468	20240425	114300	60554826	1897	1897	1897	1897	0
469	20240425	114200	60554826	1897	1897	1897	1897	0
470	20240425	114100	60554826	1897	1897	1897	1897	0
471	20240425	114000	60554826	1897	1893	1897	1893	69
472	20240425	113900	60424145	1893	1893	1893	1893	0
473	20240425	113800	60424145	1893	1893	1893	1893	0
474	20240425	113700	60424145	1893	1893	1893	1893	1
475	20240425	113600	60422252	1892	1892	1892	1892	0
476	20240425	113500	60422252	1892	1892	1892	1892	0
477	20240425	113400	60422252	1892	1892	1892	1892	11
478	20240425	113300	60401440	1889	1889	1889	1889	0
479	20240425	113200	60401440	1889	1889	1889	1889	0
480	20240425	113100	60401440	1889	1889	1889	1889	0
481	20240425	113000	60401440	1889	1892	1892	1889	2
482	20240425	112900	60397659	1884	1890	1890	1884	150
483	20240425	112800	60114922	1897	1897	1897	1897	0
484	20240425	112700	60114922	1897	1897	1897	1897	0
485	20240425	112600	60114922	1897	1897	1897	1897	0
486	20240425	112500	60114922	1897	1897	1897	1897	0
487	20240425	112400	60114922	1897	1896	1897	1896	20
488	20240425	112300	60077000	1890	1890	1890	1890	1
489	20240425	112200	60075110	1897	1888	1897	1888	20
490	20240425	112100	60037284	1888	1888	1888	1888	10
491	20240425	112000	60018404	1888	1888	1888	1888	4
492	20240425	111900	60010852	1897	1897	1897	1897	0
493	20240425	111800	60010852	1897	1891	1897	1891	260
494	20240425	111700	59518878	1887	1887	1887	1887	3
495	20240425	111600	59513217	1887	1887	1887	1887	3
496	20240425	111500	59507556	1891	1891	1891	1891	0
497	20240425	111400	59507556	1891	1891	1891	1891	0
498	20240425	111300	59507556	1891	1891	1891	1891	20
499	20240425	111200	59469736	1887	1887	1887	1887	0
500	20240425	111100	59469736	1887	1890	1890	1887	50
501	20240425	111000	59375380	1887	1887	1887	1887	0
502	20240425	110900	59375380	1887	1887	1887	1887	0
503	20240425	110800	59375380	1887	1888	1888	1886	140
504	20240425	110700	59111184	1888	1889	1889	1888	160
505	20240425	110600	58809028	1891	1890	1891	1890	270
506	20240425	110500	58298726	1889	1890	1890	1889	17
507	20240425	110400	58266611	1889	1889	1889	1888	62
508	20240425	110300	58149495	1888	1889	1889	1888	3
509	20240425	110200	58143830	1888	1888	1888	1888	0
510	20240425	110100	58143830	1888	1888	1888	1888	0
511	20240425	110000	58143830	1888	1888	1888	1888	0
512	20240425	105900	58143830	1888	1888	1888	1888	0
513	20240425	105800	58143830	1888	1888	1888	1888	0
514	20240425	105700	58143830	1888	1888	1888	1888	1
515	20240425	105600	58141942	1888	1888	1888	1888	0
516	20240425	105500	58141942	1888	1888	1888	1888	0
517	20240425	105400	58141942	1888	1888	1888	1888	0
518	20240425	105300	58141942	1888	1888	1888	1888	0
519	20240425	105200	58141942	1888	1888	1888	1888	0
520	20240425	105100	58141942	1888	1888	1888	1888	900
521	20240425	105000	56442742	1888	1888	1888	1888	0
522	20240425	104900	56442742	1888	1888	1888	1888	0
523	20240425	104800	56442742	1888	1888	1888	1888	2
524	20240425	104700	56438966	1888	1888	1888	1888	0
525	20240425	104600	56438966	1888	1888	1888	1888	0
526	20240425	104500	56438966	1888	1888	1888	1888	5
527	20240425	104400	56429526	1888	1888	1888	1888	12
528	20240425	104300	56406870	1889	1889	1889	1889	0
529	20240425	104200	56406870	1889	1889	1889	1889	1
530	20240425	104100	56404981	1889	1889	1889	1889	2
531	20240425	104000	56401203	1885	1885	1885	1885	0
532	20240425	103900	56401203	1885	1885	1885	1885	0
533	20240425	103800	56401203	1885	1889	1889	1885	26
534	20240425	103700	56352142	1884	1884	1889	1884	64
535	20240425	103600	56231496	1889	1889	1889	1883	124
536	20240425	103500	55997278	1889	1889	1889	1883	44
537	20240425	103400	55914328	1889	1889	1889	1889	1
538	20240425	103300	55912439	1889	1889	1889	1889	25
539	20240425	103200	55865214	1889	1890	1890	1889	2
540	20240425	103100	55861435	1898	1889	1898	1889	11
541	20240425	103000	55840638	1889	1889	1889	1889	4
542	20240425	102900	55833082	1889	1890	1890	1889	16
543	20240425	102800	55802846	1890	1890	1890	1890	0
544	20240425	102700	55802846	1890	1890	1890	1890	3
545	20240425	102600	55797176	1890	1886	1890	1886	29
546	20240425	102500	55742442	1886	1886	1886	1886	2
547	20240425	102400	55738670	1886	1886	1886	1886	392
548	20240425	102300	54999358	1898	1886	1898	1886	143
549	20240425	102200	54729244	1886	1886	1886	1886	100
550	20240425	102100	54540644	1886	1886	1886	1886	0
551	20240425	102000	54540644	1886	1886	1886	1886	3
552	20240425	101900	54534986	1878	1872	1878	1871	73
553	20240425	101800	54397983	1866	1875	1876	1866	378
554	20240425	101700	53691140	1870	1876	1877	1870	1143
555	20240425	101600	51548346	1877	1876	1877	1875	134
556	20240425	101500	51297016	1877	1878	1878	1877	513
557	20240425	101400	50334114	1879	1897	1898	1878	354
558	20240425	101300	49668561	1897	1896	1897	1896	8
559	20240425	101200	49653386	1882	1890	1898	1878	697
560	20240425	101100	48341497	1890	1886	1890	1886	125
561	20240425	101000	48105644	1882	1887	1887	1882	2320
562	20240425	100900	43736757	1886	1888	1888	1886	3
563	20240425	100800	43731095	1886	1890	1890	1886	13
564	20240425	100700	43706549	1891	1891	1891	1891	1
565	20240425	100600	43704658	1899	1899	1899	1899	0
566	20240425	100500	43704658	1899	1899	1899	1899	1
567	20240425	100400	43702759	1901	1901	1901	1901	0
568	20240425	100300	43702759	1901	1901	1901	1901	2
569	20240425	100200	43698957	1901	1901	1901	1901	0
570	20240425	100100	43698957	1901	1901	1901	1901	11
571	20240425	100000	43678046	1901	1900	1901	1900	10
572	20240425	095900	43659037	1884	1889	1889	1884	150
573	20240425	095800	43376136	1901	1901	1901	1901	2
574	20240425	095700	43372334	1901	1901	1901	1901	0
575	20240425	095600	43372334	1901	1901	1901	1901	6
576	20240425	095500	43360928	1901	1901	1901	1901	0
577	20240425	095400	43360928	1901	1890	1901	1890	19
578	20240425	095300	43324930	1890	1890	1890	1890	1
579	20240425	095200	43323040	1890	1890	1890	1890	12
580	20240425	095100	43300360	1901	1901	1901	1901	1
581	20240425	095000	43298459	1890	1891	1891	1890	333
582	20240425	094900	42669067	1903	1903	1903	1903	0
583	20240425	094800	42669067	1903	1903	1903	1903	0
584	20240425	094700	42669067	1903	1903	1903	1903	0
585	20240425	094600	42669067	1903	1903	1903	1903	0
586	20240425	094500	42669067	1903	1903	1903	1903	2
587	20240425	094400	42665261	1909	1909	1909	1909	10
588	20240425	094300	42646171	1903	1903	1903	1903	0
589	20240425	094200	42646171	1903	1902	1903	1902	115
590	20240425	094100	42427403	1902	1901	1902	1901	18
591	20240425	094000	42393183	1901	1895	1901	1895	250
592	20240425	093900	41918730	1895	1885	1895	1885	11
593	20240425	093800	41897985	1884	1884	1884	1884	0
594	20240425	093700	41897985	1884	1884	1884	1884	0
595	20240425	093600	41897985	1884	1885	1885	1884	203
596	20240425	093500	41515514	1884	1884	1884	1884	0
597	20240425	093400	41515514	1884	1884	1884	1884	1
598	20240425	093300	41513630	1883	1890	1901	1883	580
599	20240425	093200	40420400	1895	1895	1895	1895	0
600	20240425	093100	40420400	1895	1889	1895	1889	114
601	20240425	093000	40204448	1889	1889	1889	1889	1
602	20240425	092900	40202559	1889	1889	1889	1889	0
603	20240425	092800	40202559	1889	1888	1889	1888	1001
604	20240425	092700	38312670	1888	1888	1888	1888	2
605	20240425	092600	38308894	1889	1889	1889	1889	299
606	20240425	092500	37744083	1888	1889	1889	1888	31
607	20240425	092400	37685539	1883	1884	1884	1883	62
608	20240425	092300	37568787	1885	1897	1897	1885	4678
609	20240425	092200	28725676	1898	1898	1898	1898	1
610	20240425	092100	28723778	1898	1898	1898	1898	1
611	20240425	092000	28721880	1894	1900	1900	1894	127
612	20240425	091900	28481259	1900	1900	1900	1900	1
613	20240425	091800	28479359	1895	1896	1896	1895	57
614	20240425	091700	28371337	1897	1900	1900	1897	9
615	20240425	091600	28354246	1902	1902	1902	1902	0
616	20240425	091500	28354246	1902	1902	1902	1902	0
617	20240425	091400	28354246	1902	1902	1902	1902	0
618	20240425	091300	28354246	1902	1902	1902	1902	13
619	20240425	091200	28329520	1902	1899	1902	1899	6
620	20240425	091100	28318111	1902	1902	1902	1902	0
621	20240425	091000	28318111	1902	1902	1902	1902	1
622	20240425	090900	28316209	1902	1902	1902	1902	1
623	20240425	090800	28314307	1902	1902	1902	1902	0
624	20240425	090700	28314307	1902	1902	1902	1902	0
625	20240425	090600	28314307	1902	1895	1902	1893	3245
626	20240425	090500	22168951	1895	1895	1895	1894	123
627	20240425	090400	21935970	1902	1902	1902	1902	12
628	20240425	090300	21913146	1902	1902	1902	1902	1
629	20240425	090200	21911244	1894	1895	1895	1894	183
630	20240425	090100	21564636	1893	1893	1893	1893	0
631	20240425	090000	21564636	1893	1956	1956	1893	11057