KissMeData/201490/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	201900	42901477	1873	1873	1873	1873	929
3	20250423	201800	42901477	1873	1873	1873	1873	0
4	20250423	201700	42901477	1873	1873	1873	1873	0
5	20250423	201600	42901477	1873	1873	1873	1873	0
6	20250423	201500	42901477	1873	1873	1873	1873	0
7	20250423	201400	42901477	1873	1873	1873	1873	0
8	20250423	201300	42901477	1873	1873	1873	1873	0
9	20250423	201200	42901477	1873	1873	1873	1873	0
10	20250423	201100	42901477	1873	1873	1873	1873	0
11	20250423	201000	42901477	1873	1873	1873	1873	0
12	20250423	200900	42901477	1873	1873	1873	1873	0
13	20250423	200800	42901477	1873	1873	1873	1873	0
14	20250423	200700	42901477	1873	1873	1873	1873	0
15	20250423	200600	42901477	1873	1873	1873	1873	0
16	20250423	200500	42901477	1873	1873	1873	1873	0
17	20250423	200400	42901477	1873	1873	1873	1873	0
18	20250423	200300	42901477	1873	1873	1873	1873	0
19	20250423	200200	42901477	1873	1873	1873	1873	0
20	20250423	200100	42901477	1873	1873	1873	1873	0
21	20250423	200000	42901477	1873	1873	1873	1873	0
22	20250423	195900	42901477	1873	1873	1873	1873	0
23	20250423	195800	42901477	1873	1873	1873	1873	0
24	20250423	195700	42901477	1873	1873	1873	1873	0
25	20250423	195600	42901477	1873	1873	1873	1873	0
26	20250423	195500	42901477	1873	1873	1873	1873	0
27	20250423	195400	42901477	1873	1873	1873	1873	0
28	20250423	195300	42901477	1873	1873	1873	1873	0
29	20250423	195200	42901477	1873	1873	1873	1873	0
30	20250423	195100	42901477	1873	1873	1873	1873	0
31	20250423	195000	42901477	1873	1873	1873	1873	0
32	20250423	194900	42901477	1873	1873	1873	1873	929
33	20250423	194800	42901477	1873	1873	1873	1873	0
34	20250423	194700	42901477	1873	1873	1873	1873	0
35	20250423	194600	42901477	1873	1873	1873	1873	0
36	20250423	194500	42901477	1873	1873	1873	1873	0
37	20250423	194400	42901477	1873	1873	1873	1873	0
38	20250423	194300	42901477	1873	1873	1873	1873	0
39	20250423	194200	42901477	1873	1873	1873	1873	0
40	20250423	194100	42901477	1873	1873	1873	1873	0
41	20250423	194000	42901477	1873	1873	1873	1873	0
42	20250423	193900	42901477	1873	1873	1873	1873	0
43	20250423	193800	42901477	1873	1873	1873	1873	0
44	20250423	193700	42901477	1873	1873	1873	1873	0
45	20250423	193600	42901477	1873	1873	1873	1873	0
46	20250423	193500	42901477	1873	1873	1873	1873	0
47	20250423	193400	42901477	1873	1873	1873	1873	0
48	20250423	193300	42901477	1873	1873	1873	1873	0
49	20250423	193200	42901477	1873	1873	1873	1873	0
50	20250423	193100	42901477	1873	1873	1873	1873	0
51	20250423	193000	42901477	1873	1873	1873	1873	0
52	20250423	192900	42901477	1873	1873	1873	1873	0
53	20250423	192800	42901477	1873	1873	1873	1873	0
54	20250423	192700	42901477	1873	1873	1873	1873	0
55	20250423	192600	42901477	1873	1873	1873	1873	0
56	20250423	192500	42901477	1873	1873	1873	1873	0
57	20250423	192400	42901477	1873	1873	1873	1873	0
58	20250423	192300	42901477	1873	1873	1873	1873	0
59	20250423	192200	42901477	1873	1873	1873	1873	0
60	20250423	192100	42901477	1873	1873	1873	1873	0
61	20250423	192000	42901477	1873	1873	1873	1873	0
62	20250423	191900	42901477	1873	1873	1873	1873	929
63	20250423	191800	42901477	1873	1873	1873	1873	0
64	20250423	191700	42901477	1873	1873	1873	1873	0
65	20250423	191600	42901477	1873	1873	1873	1873	0
66	20250423	191500	42901477	1873	1873	1873	1873	0
67	20250423	191400	42901477	1873	1873	1873	1873	0
68	20250423	191300	42901477	1873	1873	1873	1873	0
69	20250423	191200	42901477	1873	1873	1873	1873	0
70	20250423	191100	42901477	1873	1873	1873	1873	0
71	20250423	191000	42901477	1873	1873	1873	1873	0
72	20250423	190900	42901477	1873	1873	1873	1873	0
73	20250423	190800	42901477	1873	1873	1873	1873	0
74	20250423	190700	42901477	1873	1873	1873	1873	0
75	20250423	190600	42901477	1873	1873	1873	1873	0
76	20250423	190500	42901477	1873	1873	1873	1873	0
77	20250423	190400	42901477	1873	1873	1873	1873	0
78	20250423	190300	42901477	1873	1873	1873	1873	0
79	20250423	190200	42901477	1873	1873	1873	1873	0
80	20250423	190100	42901477	1873	1873	1873	1873	0
81	20250423	190000	42901477	1873	1873	1873	1873	0
82	20250423	185900	42901477	1873	1873	1873	1873	0
83	20250423	185800	42901477	1873	1873	1873	1873	0
84	20250423	185700	42901477	1873	1873	1873	1873	0
85	20250423	185600	42901477	1873	1873	1873	1873	0
86	20250423	185500	42901477	1873	1873	1873	1873	0
87	20250423	185400	42901477	1873	1873	1873	1873	0
88	20250423	185300	42901477	1873	1873	1873	1873	0
89	20250423	185200	42901477	1873	1873	1873	1873	0
90	20250423	185100	42901477	1873	1873	1873	1873	0
91	20250423	185000	42901477	1873	1873	1873	1873	0
92	20250423	184900	42901477	1873	1873	1873	1873	929
93	20250423	184800	42901477	1873	1873	1873	1873	0
94	20250423	184700	42901477	1873	1873	1873	1873	0
95	20250423	184600	42901477	1873	1873	1873	1873	0
96	20250423	184500	42901477	1873	1873	1873	1873	0
97	20250423	184400	42901477	1873	1873	1873	1873	0
98	20250423	184300	42901477	1873	1873	1873	1873	0
99	20250423	184200	42901477	1873	1873	1873	1873	0
100	20250423	184100	42901477	1873	1873	1873	1873	0
101	20250423	184000	42901477	1873	1873	1873	1873	0
102	20250423	183900	42901477	1873	1873	1873	1873	0
103	20250423	183800	42901477	1873	1873	1873	1873	0
104	20250423	183700	42901477	1873	1873	1873	1873	0
105	20250423	183600	42901477	1873	1873	1873	1873	0
106	20250423	183500	42901477	1873	1873	1873	1873	0
107	20250423	183400	42901477	1873	1873	1873	1873	0
108	20250423	183300	42901477	1873	1873	1873	1873	0
109	20250423	183200	42901477	1873	1873	1873	1873	0
110	20250423	183100	42901477	1873	1873	1873	1873	0
111	20250423	183000	42901477	1873	1873	1873	1873	0
112	20250423	182900	42901477	1873	1873	1873	1873	0
113	20250423	182800	42901477	1873	1873	1873	1873	0
114	20250423	182700	42901477	1873	1873	1873	1873	0
115	20250423	182600	42901477	1873	1873	1873	1873	0
116	20250423	182500	42901477	1873	1873	1873	1873	0
117	20250423	182400	42901477	1873	1873	1873	1873	0
118	20250423	182300	42901477	1873	1873	1873	1873	0
119	20250423	182200	42901477	1873	1873	1873	1873	0
120	20250423	182100	42901477	1873	1873	1873	1873	0
121	20250423	182000	42901477	1873	1873	1873	1873	0
122	20250423	181900	42901477	1873	1873	1873	1873	929
123	20250423	181800	42901477	1873	1873	1873	1873	0
124	20250423	181700	42901477	1873	1873	1873	1873	0
125	20250423	181600	42901477	1873	1873	1873	1873	0
126	20250423	181500	42901477	1873	1873	1873	1873	0
127	20250423	181400	42901477	1873	1873	1873	1873	0
128	20250423	181300	42901477	1873	1873	1873	1873	0
129	20250423	181200	42901477	1873	1873	1873	1873	0
130	20250423	181100	42901477	1873	1873	1873	1873	0
131	20250423	181000	42901477	1873	1873	1873	1873	0
132	20250423	180900	42901477	1873	1873	1873	1873	0
133	20250423	180800	42901477	1873	1873	1873	1873	0
134	20250423	180700	42901477	1873	1873	1873	1873	0
135	20250423	180600	42901477	1873	1873	1873	1873	0
136	20250423	180500	42901477	1873	1873	1873	1873	0
137	20250423	180400	42901477	1873	1873	1873	1873	0
138	20250423	180300	42901477	1873	1873	1873	1873	0
139	20250423	180200	42901477	1873	1873	1873	1873	0
140	20250423	180100	42901477	1873	1873	1873	1873	0
141	20250423	180000	42901477	1873	1873	1873	1873	0
142	20250423	175900	42901477	1873	1873	1873	1873	0
143	20250423	175800	42901477	1873	1873	1873	1873	0
144	20250423	175700	42901477	1873	1873	1873	1873	0
145	20250423	175600	42901477	1873	1873	1873	1873	0
146	20250423	175500	42901477	1873	1873	1873	1873	0
147	20250423	175400	42901477	1873	1873	1873	1873	0
148	20250423	175300	42901477	1873	1873	1873	1873	0
149	20250423	175200	42901477	1873	1873	1873	1873	0
150	20250423	175100	42901477	1873	1873	1873	1873	0
151	20250423	175000	42901477	1873	1873	1873	1873	0
152	20250423	174900	42901477	1873	1873	1873	1873	929
153	20250423	174800	42901477	1873	1873	1873	1873	0
154	20250423	174700	42901477	1873	1873	1873	1873	0
155	20250423	174600	42901477	1873	1873	1873	1873	0
156	20250423	174500	42901477	1873	1873	1873	1873	0
157	20250423	174400	42901477	1873	1873	1873	1873	0
158	20250423	174300	42901477	1873	1873	1873	1873	0
159	20250423	174200	42901477	1873	1873	1873	1873	0
160	20250423	174100	42901477	1873	1873	1873	1873	0
161	20250423	174000	42901477	1873	1873	1873	1873	0
162	20250423	173900	42901477	1873	1873	1873	1873	0
163	20250423	173800	42901477	1873	1873	1873	1873	0
164	20250423	173700	42901477	1873	1873	1873	1873	0
165	20250423	173600	42901477	1873	1873	1873	1873	0
166	20250423	173500	42901477	1873	1873	1873	1873	0
167	20250423	173400	42901477	1873	1873	1873	1873	0
168	20250423	173300	42901477	1873	1873	1873	1873	0
169	20250423	173200	42901477	1873	1873	1873	1873	0
170	20250423	173100	42901477	1873	1873	1873	1873	0
171	20250423	173000	42901477	1873	1873	1873	1873	0
172	20250423	172900	42901477	1873	1873	1873	1873	0
173	20250423	172800	42901477	1873	1873	1873	1873	0
174	20250423	172700	42901477	1873	1873	1873	1873	0
175	20250423	172600	42901477	1873	1873	1873	1873	0
176	20250423	172500	42901477	1873	1873	1873	1873	0
177	20250423	172400	42901477	1873	1873	1873	1873	0
178	20250423	172300	42901477	1873	1873	1873	1873	0
179	20250423	172200	42901477	1873	1873	1873	1873	0
180	20250423	172100	42901477	1873	1873	1873	1873	0
181	20250423	172000	42901477	1873	1873	1873	1873	0
182	20250423	171900	42901477	1873	1873	1873	1873	929
183	20250423	171800	42901477	1873	1873	1873	1873	0
184	20250423	171700	42901477	1873	1873	1873	1873	0
185	20250423	171600	42901477	1873	1873	1873	1873	0
186	20250423	171500	42901477	1873	1873	1873	1873	0
187	20250423	171400	42901477	1873	1873	1873	1873	0
188	20250423	171300	42901477	1873	1873	1873	1873	0
189	20250423	171200	42901477	1873	1873	1873	1873	0
190	20250423	171100	42901477	1873	1873	1873	1873	0
191	20250423	171000	42901477	1873	1873	1873	1873	0
192	20250423	170900	42901477	1873	1873	1873	1873	0
193	20250423	170800	42901477	1873	1873	1873	1873	0
194	20250423	170700	42901477	1873	1873	1873	1873	0
195	20250423	170600	42901477	1873	1873	1873	1873	0
196	20250423	170500	42901477	1873	1873	1873	1873	0
197	20250423	170400	42901477	1873	1873	1873	1873	0
198	20250423	170300	42901477	1873	1873	1873	1873	0
199	20250423	170200	42901477	1873	1873	1873	1873	0
200	20250423	170100	42901477	1873	1873	1873	1873	0
201	20250423	170000	42901477	1873	1873	1873	1873	0
202	20250423	165900	42901477	1873	1873	1873	1873	0
203	20250423	165800	42901477	1873	1873	1873	1873	0
204	20250423	165700	42901477	1873	1873	1873	1873	0
205	20250423	165600	42901477	1873	1873	1873	1873	0
206	20250423	165500	42901477	1873	1873	1873	1873	0
207	20250423	165400	42901477	1873	1873	1873	1873	0
208	20250423	165300	42901477	1873	1873	1873	1873	0
209	20250423	165200	42901477	1873	1873	1873	1873	0
210	20250423	165100	42901477	1873	1873	1873	1873	0
211	20250423	165000	42901477	1873	1873	1873	1873	0
212	20250423	164900	42901477	1873	1873	1873	1873	929
213	20250423	164800	42901477	1873	1873	1873	1873	0
214	20250423	164700	42901477	1873	1873	1873	1873	0
215	20250423	164600	42901477	1873	1873	1873	1873	0
216	20250423	164500	42901477	1873	1873	1873	1873	0
217	20250423	164400	42901477	1873	1873	1873	1873	0
218	20250423	164300	42901477	1873	1873	1873	1873	0
219	20250423	164200	42901477	1873	1873	1873	1873	0
220	20250423	164100	42901477	1873	1873	1873	1873	0
221	20250423	164000	42901477	1873	1873	1873	1873	0
222	20250423	163900	42901477	1873	1873	1873	1873	0
223	20250423	163800	42901477	1873	1873	1873	1873	0
224	20250423	163700	42901477	1873	1873	1873	1873	0
225	20250423	163600	42901477	1873	1873	1873	1873	0
226	20250423	163500	42901477	1873	1873	1873	1873	0
227	20250423	163400	42901477	1873	1873	1873	1873	0
228	20250423	163300	42901477	1873	1873	1873	1873	0
229	20250423	163200	42901477	1873	1873	1873	1873	0
230	20250423	163100	42901477	1873	1873	1873	1873	0
231	20250423	163000	42901477	1873	1873	1873	1873	0
232	20250423	162900	42901477	1873	1873	1873	1873	0
233	20250423	162800	42901477	1873	1873	1873	1873	0
234	20250423	162700	42901477	1873	1873	1873	1873	0
235	20250423	162600	42901477	1873	1873	1873	1873	0
236	20250423	162500	42901477	1873	1873	1873	1873	0
237	20250423	162400	42901477	1873	1873	1873	1873	0
238	20250423	162300	42901477	1873	1873	1873	1873	0
239	20250423	162200	42901477	1873	1873	1873	1873	0
240	20250423	162100	42901477	1873	1873	1873	1873	0
241	20250423	162000	42901477	1873	1873	1873	1873	0
242	20250423	161900	42901477	1873	1873	1873	1873	929
243	20250423	161800	42901477	1873	1873	1873	1873	0
244	20250423	161700	42901477	1873	1873	1873	1873	0
245	20250423	161600	42901477	1873	1873	1873	1873	0
246	20250423	161500	42901477	1873	1873	1873	1873	0
247	20250423	161400	42901477	1873	1873	1873	1873	0
248	20250423	161300	42901477	1873	1873	1873	1873	0
249	20250423	161200	42901477	1873	1873	1873	1873	0
250	20250423	161100	42901477	1873	1873	1873	1873	0
251	20250423	161000	42901477	1873	1873	1873	1873	0
252	20250423	160900	42901477	1873	1873	1873	1873	0
253	20250423	160800	42901477	1873	1873	1873	1873	0
254	20250423	160700	42901477	1873	1873	1873	1873	0
255	20250423	160600	42901477	1873	1873	1873	1873	0
256	20250423	160500	42901477	1873	1873	1873	1873	0
257	20250423	160400	42901477	1873	1873	1873	1873	0
258	20250423	160300	42901477	1873	1873	1873	1873	0
259	20250423	160200	42901477	1873	1873	1873	1873	0
260	20250423	160100	42901477	1873	1873	1873	1873	0
261	20250423	160000	42901477	1873	1873	1873	1873	0
262	20250423	155900	42901477	1873	1873	1873	1873	0
263	20250423	155800	42901477	1873	1873	1873	1873	0
264	20250423	155700	42901477	1873	1873	1873	1873	0
265	20250423	155600	42901477	1873	1873	1873	1873	0
266	20250423	155500	42901477	1873	1873	1873	1873	0
267	20250423	155400	42901477	1873	1873	1873	1873	0
268	20250423	155300	42901477	1873	1873	1873	1873	0
269	20250423	155200	42901477	1873	1873	1873	1873	0
270	20250423	155100	42901477	1873	1873	1873	1873	0
271	20250423	155000	42901477	1873	1873	1873	1873	0
272	20250423	154900	42901477	1873	1873	1873	1873	929
273	20250423	154800	42901477	1873	1873	1873	1873	0
274	20250423	154700	42901477	1873	1873	1873	1873	0
275	20250423	154600	42901477	1873	1873	1873	1873	0
276	20250423	154500	42901477	1873	1873	1873	1873	0
277	20250423	154400	42901477	1873	1873	1873	1873	0
278	20250423	154300	42901477	1873	1873	1873	1873	0
279	20250423	154200	42901477	1873	1873	1873	1873	0
280	20250423	154100	42901477	1873	1873	1873	1873	0
281	20250423	154000	42901477	1873	1873	1873	1873	0
282	20250423	153900	42901477	1873	1873	1873	1873	0
283	20250423	153800	42901477	1873	1873	1873	1873	0
284	20250423	153700	42901477	1873	1873	1873	1873	0
285	20250423	153600	42901477	1873	1873	1873	1873	0
286	20250423	153500	42901477	1873	1873	1873	1873	0
287	20250423	153400	42901477	1873	1873	1873	1873	0
288	20250423	153300	42901477	1873	1873	1873	1873	0
289	20250423	153200	42901477	1873	1873	1873	1873	0
290	20250423	153100	42901477	1873	1873	1873	1873	0
291	20250423	153000	42901477	1873	1873	1873	1873	929
292	20250423	152900	41161460	1872	1872	1872	1872	0
293	20250423	152800	41161460	1872	1872	1872	1872	0
294	20250423	152700	41161460	1872	1872	1872	1872	0
295	20250423	152600	41161460	1872	1872	1872	1872	0
296	20250423	152500	41161460	1872	1872	1872	1872	0
297	20250423	152400	41161460	1872	1872	1872	1872	0
298	20250423	152300	41161460	1872	1872	1872	1872	0
299	20250423	152200	41161460	1872	1872	1872	1872	0
300	20250423	152100	41161460	1872	1872	1872	1872	0
301	20250423	152000	41161460	1872	1872	1872	1872	0
302	20250423	151900	41161460	1872	1872	1872	1872	0
303	20250423	151800	41161460	1872	1872	1872	1872	0
304	20250423	151700	41161460	1872	1872	1872	1872	0
305	20250423	151600	41161460	1872	1872	1872	1872	1
306	20250423	151500	41159588	1870	1870	1870	1870	1075
307	20250423	151400	39149338	1872	1872	1872	1872	0
308	20250423	151300	39149338	1872	1872	1872	1872	14
309	20250423	151200	39123130	1872	1872	1872	1872	0
310	20250423	151100	39123130	1872	1872	1872	1872	0
311	20250423	151000	39123130	1872	1872	1872	1872	10
312	20250423	150900	39104410	1872	1872	1872	1872	0
313	20250423	150800	39104410	1872	1872	1872	1872	1
314	20250423	150700	39102538	1870	1871	1871	1870	400
315	20250423	150600	38354338	1871	1871	1871	1871	0
316	20250423	150500	38354338	1871	1871	1871	1871	41
317	20250423	150400	38277627	1869	1869	1869	1869	0
318	20250423	150300	38277627	1869	1869	1869	1869	1
319	20250423	150200	38275758	1873	1873	1873	1873	0
320	20250423	150100	38275758	1873	1873	1873	1873	0
321	20250423	150000	38275758	1873	1873	1873	1873	0
322	20250423	145900	38275758	1873	1873	1873	1873	0
323	20250423	145800	38275758	1873	1873	1873	1873	0
324	20250423	145700	38275758	1873	1873	1873	1873	0
325	20250423	145600	38275758	1873	1873	1873	1873	0
326	20250423	145500	38275758	1873	1873	1873	1873	1
327	20250423	145400	38273885	1873	1873	1873	1873	0
328	20250423	145300	38273885	1873	1873	1873	1873	0
329	20250423	145200	38273885	1873	1873	1873	1873	0
330	20250423	145100	38273885	1873	1873	1873	1873	0
331	20250423	145000	38273885	1873	1873	1873	1873	0
332	20250423	144900	38273885	1873	1873	1873	1873	0
333	20250423	144800	38273885	1873	1873	1873	1873	0
334	20250423	144700	38273885	1873	1873	1873	1873	0
335	20250423	144600	38273885	1873	1873	1873	1873	0
336	20250423	144500	38273885	1873	1873	1873	1873	0
337	20250423	144400	38273885	1873	1873	1873	1873	0
338	20250423	144300	38273885	1873	1873	1873	1873	0
339	20250423	144200	38273885	1873	1873	1873	1873	0
340	20250423	144100	38273885	1873	1873	1873	1873	0
341	20250423	144000	38273885	1873	1873	1873	1873	0
342	20250423	143900	38273885	1873	1873	1873	1873	9
343	20250423	143800	38257028	1874	1874	1874	1874	0
344	20250423	143700	38257028	1874	1874	1874	1874	0
345	20250423	143600	38257028	1874	1874	1874	1874	0
346	20250423	143500	38257028	1874	1874	1874	1874	0
347	20250423	143400	38257028	1874	1874	1874	1874	0
348	20250423	143300	38257028	1874	1874	1874	1874	0
349	20250423	143200	38257028	1874	1874	1874	1874	0
350	20250423	143100	38257028	1874	1874	1874	1874	0
351	20250423	143000	38257028	1874	1874	1874	1874	0
352	20250423	142900	38257028	1874	1874	1874	1874	0
353	20250423	142800	38257028	1874	1874	1874	1874	0
354	20250423	142700	38257028	1874	1874	1874	1874	0
355	20250423	142600	38257028	1874	1874	1874	1874	0
356	20250423	142500	38257028	1874	1874	1874	1874	0
357	20250423	142400	38257028	1874	1874	1874	1874	0
358	20250423	142300	38257028	1874	1874	1874	1874	0
359	20250423	142200	38257028	1874	1874	1874	1874	0
360	20250423	142100	38257028	1874	1874	1874	1874	0
361	20250423	142000	38257028	1874	1874	1874	1874	0
362	20250423	141900	38257028	1874	1874	1874	1874	0
363	20250423	141800	38257028	1874	1874	1874	1874	7
364	20250423	141700	38243910	1872	1872	1872	1872	57
365	20250423	141600	38137206	1870	1870	1870	1870	0
366	20250423	141500	38137206	1870	1870	1870	1870	0
367	20250423	141400	38137206	1870	1870	1870	1870	0
368	20250423	141300	38137206	1870	1870	1870	1870	0
369	20250423	141200	38137206	1870	1870	1870	1870	0
370	20250423	141100	38137206	1870	1870	1870	1870	0
371	20250423	141000	38137206	1870	1870	1870	1870	0
372	20250423	140900	38137206	1870	1873	1873	1870	1000
373	20250423	140800	36267182	1873	1873	1873	1873	0
374	20250423	140700	36267182	1873	1873	1873	1873	0
375	20250423	140600	36267182	1873	1873	1873	1873	0
376	20250423	140500	36267182	1873	1874	1874	1873	6
377	20250423	140400	36255943	1871	1871	1871	1871	0
378	20250423	140300	36255943	1871	1871	1871	1871	342
379	20250423	140200	35616061	1871	1871	1871	1871	158
380	20250423	140100	35320443	1874	1874	1874	1874	300
381	20250423	140000	34758243	1874	1874	1874	1874	0
382	20250423	135900	34758243	1874	1874	1874	1874	0
383	20250423	135800	34758243	1874	1874	1874	1874	0
384	20250423	135700	34758243	1874	1874	1874	1874	0
385	20250423	135600	34758243	1874	1874	1874	1874	0
386	20250423	135500	34758243	1874	1874	1874	1874	0
387	20250423	135400	34758243	1874	1874	1874	1874	6
388	20250423	135300	34746999	1874	1874	1874	1874	6
389	20250423	135200	34735755	1870	1870	1870	1870	1
390	20250423	135100	34733885	1875	1875	1875	1875	0
391	20250423	135000	34733885	1875	1875	1875	1875	0
392	20250423	134900	34733885	1875	1875	1875	1875	0
393	20250423	134800	34733885	1875	1875	1875	1875	3
394	20250423	134700	34728260	1875	1875	1875	1875	0
395	20250423	134600	34728260	1875	1875	1875	1875	0
396	20250423	134500	34728260	1875	1875	1875	1875	0
397	20250423	134400	34728260	1875	1875	1875	1875	300
398	20250423	134300	34165760	1875	1875	1875	1875	0
399	20250423	134200	34165760	1875	1875	1875	1875	58
400	20250423	134100	34057010	1875	1875	1875	1875	0
401	20250423	134000	34057010	1875	1875	1875	1875	3
402	20250423	133900	34051385	1875	1875	1875	1875	22
403	20250423	133800	34010135	1875	1875	1875	1875	0
404	20250423	133700	34010135	1875	1874	1875	1874	80
405	20250423	133600	33860195	1874	1874	1874	1874	1
406	20250423	133500	33858321	1874	1874	1874	1874	6
407	20250423	133400	33847077	1875	1875	1875	1875	0
408	20250423	133300	33847077	1875	1875	1875	1875	0
409	20250423	133200	33847077	1875	1874	1875	1874	106
410	20250423	133100	33648431	1874	1874	1874	1874	1009
411	20250423	133000	31757565	1874	1874	1874	1874	0
412	20250423	132900	31757565	1874	1874	1874	1874	0
413	20250423	132800	31757565	1874	1874	1874	1874	0
414	20250423	132700	31757565	1874	1874	1874	1874	0
415	20250423	132600	31757565	1874	1874	1874	1874	0
416	20250423	132500	31757565	1874	1874	1874	1874	0
417	20250423	132400	31757565	1874	1874	1874	1874	1
418	20250423	132300	31755691	1868	1868	1868	1868	0
419	20250423	132200	31755691	1868	1868	1868	1868	0
420	20250423	132100	31755691	1868	1868	1868	1868	0
421	20250423	132000	31755691	1868	1868	1868	1868	0
422	20250423	131900	31755691	1868	1868	1868	1868	0
423	20250423	131800	31755691	1868	1868	1868	1868	0
424	20250423	131700	31755691	1868	1868	1868	1868	0
425	20250423	131600	31755691	1868	1868	1868	1868	0
426	20250423	131500	31755691	1868	1868	1868	1868	50
427	20250423	131400	31662291	1874	1874	1874	1874	0
428	20250423	131300	31662291	1874	1874	1874	1874	0
429	20250423	131200	31662291	1874	1874	1874	1874	0
430	20250423	131100	31662291	1874	1874	1874	1874	0
431	20250423	131000	31662291	1874	1874	1874	1874	0
432	20250423	130900	31662291	1874	1874	1874	1874	0
433	20250423	130800	31662291	1874	1874	1874	1874	0
434	20250423	130700	31662291	1874	1874	1874	1874	807
435	20250423	130600	30149973	1874	1874	1874	1874	0
436	20250423	130500	30149973	1874	1874	1874	1874	0
437	20250423	130400	30149973	1874	1874	1874	1874	0
438	20250423	130300	30149973	1874	1874	1874	1874	0
439	20250423	130200	30149973	1874	1874	1874	1874	1
440	20250423	130100	30148099	1874	1874	1874	1874	0
441	20250423	130000	30148099	1874	1874	1874	1874	0
442	20250423	125900	30148099	1874	1874	1874	1874	0
443	20250423	125800	30148099	1874	1874	1874	1874	0
444	20250423	125700	30148099	1874	1874	1874	1874	0
445	20250423	125600	30148099	1874	1874	1874	1874	0
446	20250423	125500	30148099	1874	1874	1874	1874	0
447	20250423	125400	30148099	1874	1874	1874	1874	0
448	20250423	125300	30148099	1874	1874	1874	1874	0
449	20250423	125200	30148099	1874	1874	1874	1874	34
450	20250423	125100	30084383	1874	1874	1874	1874	0
451	20250423	125000	30084383	1874	1874	1874	1874	6
452	20250423	124900	30073139	1874	1874	1874	1874	0
453	20250423	124800	30073139	1874	1874	1874	1874	0
454	20250423	124700	30073139	1874	1874	1874	1874	0
455	20250423	124600	30073139	1874	1874	1874	1874	0
456	20250423	124500	30073139	1874	1874	1874	1874	0
457	20250423	124400	30073139	1874	1874	1874	1874	15
458	20250423	124300	30045029	1874	1874	1874	1874	0
459	20250423	124200	30045029	1874	1874	1874	1874	0
460	20250423	124100	30045029	1874	1873	1874	1873	501
461	20250423	124000	29106614	1870	1870	1870	1870	0
462	20250423	123900	29106614	1870	1870	1870	1870	94
463	20250423	123800	28930834	1870	1870	1870	1870	0
464	20250423	123700	28930834	1870	1870	1870	1870	113
465	20250423	123600	28719524	1873	1873	1873	1873	406
466	20250423	123500	27959086	1873	1873	1873	1873	0
467	20250423	123400	27959086	1873	1873	1873	1873	0
468	20250423	123300	27959086	1873	1873	1873	1873	913
469	20250423	123200	26249037	1873	1873	1873	1873	0
470	20250423	123100	26249037	1873	1873	1873	1873	0
471	20250423	123000	26249037	1873	1873	1873	1873	1
472	20250423	122900	26247164	1867	1867	1867	1867	0
473	20250423	122800	26247164	1867	1867	1867	1867	0
474	20250423	122700	26247164	1867	1867	1867	1867	0
475	20250423	122600	26247164	1867	1867	1867	1867	13
476	20250423	122500	26222893	1873	1873	1873	1873	0
477	20250423	122400	26222893	1873	1873	1873	1873	0
478	20250423	122300	26222893	1873	1873	1873	1873	0
479	20250423	122200	26222893	1873	1873	1873	1873	3
480	20250423	122100	26217274	1873	1873	1873	1873	0
481	20250423	122000	26217274	1873	1873	1873	1873	0
482	20250423	121900	26217274	1873	1873	1873	1873	0
483	20250423	121800	26217274	1873	1873	1873	1873	0
484	20250423	121700	26217274	1873	1873	1873	1873	0
485	20250423	121600	26217274	1873	1873	1873	1873	10
486	20250423	121500	26198544	1873	1873	1873	1873	0
487	20250423	121400	26198544	1873	1873	1873	1873	0
488	20250423	121300	26198544	1873	1873	1873	1873	0
489	20250423	121200	26198544	1873	1873	1873	1873	0
490	20250423	121100	26198544	1873	1873	1873	1873	41
491	20250423	121000	26121751	1873	1873	1873	1873	99
492	20250423	120900	25936324	1873	1873	1873	1873	3
493	20250423	120800	25930705	1874	1874	1874	1874	0
494	20250423	120700	25930705	1874	1874	1874	1874	0
495	20250423	120600	25930705	1874	1874	1874	1874	17
496	20250423	120500	25898847	1874	1874	1874	1874	0
497	20250423	120400	25898847	1874	1874	1874	1874	0
498	20250423	120300	25898847	1874	1874	1874	1874	0
499	20250423	120200	25898847	1874	1874	1874	1874	1
500	20250423	120100	25896973	1874	1874	1874	1874	4
501	20250423	120000	25889477	1874	1874	1874	1874	0
502	20250423	115900	25889477	1874	1874	1874	1874	1
503	20250423	115800	25887603	1874	1874	1874	1874	126
504	20250423	115700	25651479	1874	1874	1874	1874	6
505	20250423	115600	25640235	1874	1874	1874	1874	0
506	20250423	115500	25640235	1874	1874	1874	1874	0
507	20250423	115400	25640235	1874	1874	1874	1874	0
508	20250423	115300	25640235	1874	1874	1874	1874	0
509	20250423	115200	25640235	1874	1874	1874	1874	0
510	20250423	115100	25640235	1874	1874	1874	1874	7
511	20250423	115000	25627117	1874	1874	1874	1874	0
512	20250423	114900	25627117	1874	1874	1874	1874	0
513	20250423	114800	25627117	1874	1874	1874	1874	0
514	20250423	114700	25627117	1874	1874	1874	1874	0
515	20250423	114600	25627117	1874	1870	1874	1870	503
516	20250423	114500	24686213	1870	1870	1870	1870	0
517	20250423	114400	24686213	1870	1870	1870	1870	0
518	20250423	114300	24686213	1870	1870	1870	1870	0
519	20250423	114200	24686213	1870	1870	1870	1870	0
520	20250423	114100	24686213	1870	1870	1870	1870	0
521	20250423	114000	24686213	1870	1870	1870	1870	0
522	20250423	113900	24686213	1870	1870	1870	1870	0
523	20250423	113800	24686213	1870	1870	1870	1870	0
524	20250423	113700	24686213	1870	1870	1870	1870	0
525	20250423	113600	24686213	1870	1870	1870	1870	0
526	20250423	113500	24686213	1870	1870	1870	1870	0
527	20250423	113400	24686213	1870	1870	1870	1870	6
528	20250423	113300	24674993	1870	1870	1870	1870	0
529	20250423	113200	24674993	1870	1870	1870	1870	0
530	20250423	113100	24674993	1870	1870	1870	1870	0
531	20250423	113000	24674993	1870	1870	1870	1870	1
532	20250423	112900	24673123	1864	1864	1864	1864	0
533	20250423	112800	24673123	1864	1864	1864	1864	1
534	20250423	112700	24671259	1873	1873	1873	1873	0
535	20250423	112600	24671259	1873	1873	1873	1873	0
536	20250423	112500	24671259	1873	1873	1873	1873	0
537	20250423	112400	24671259	1873	1873	1873	1873	0
538	20250423	112300	24671259	1873	1863	1873	1862	815
539	20250423	112200	23153516	1862	1866	1866	1862	994
540	20250423	112100	21301467	1872	1872	1872	1872	0
541	20250423	112000	21301467	1872	1872	1872	1872	40
542	20250423	111900	21226587	1873	1873	1873	1873	0
543	20250423	111800	21226587	1873	1873	1873	1873	0
544	20250423	111700	21226587	1873	1873	1873	1873	0
545	20250423	111600	21226587	1873	1873	1873	1873	0
546	20250423	111500	21226587	1873	1873	1873	1873	0
547	20250423	111400	21226587	1873	1873	1873	1873	0
548	20250423	111300	21226587	1873	1873	1873	1873	0
549	20250423	111200	21226587	1873	1873	1873	1873	4
550	20250423	111100	21219095	1873	1873	1873	1873	0
551	20250423	111000	21219095	1873	1873	1873	1873	0
552	20250423	110900	21219095	1873	1873	1873	1873	0
553	20250423	110800	21219095	1873	1873	1873	1873	0
554	20250423	110700	21219095	1873	1873	1873	1873	0
555	20250423	110600	21219095	1873	1873	1873	1873	0
556	20250423	110500	21219095	1873	1873	1873	1873	0
557	20250423	110400	21219095	1873	1873	1873	1873	0
558	20250423	110300	21219095	1873	1873	1873	1873	0
559	20250423	110200	21219095	1873	1873	1873	1873	0
560	20250423	110100	21219095	1873	1869	1873	1863	2363
561	20250423	110000	16814363	1869	1869	1869	1869	0
562	20250423	105900	16814363	1869	1869	1869	1869	0
563	20250423	105800	16814363	1869	1869	1869	1869	0
564	20250423	105700	16814363	1869	1869	1869	1869	0
565	20250423	105600	16814363	1869	1869	1869	1869	0
566	20250423	105500	16814363	1869	1869	1869	1869	10
567	20250423	105400	16795673	1873	1873	1873	1873	0
568	20250423	105300	16795673	1873	1873	1873	1873	0
569	20250423	105200	16795673	1873	1873	1873	1873	0
570	20250423	105100	16795673	1873	1873	1873	1873	24
571	20250423	105000	16750721	1874	1874	1874	1874	0
572	20250423	104900	16750721	1874	1874	1874	1874	0
573	20250423	104800	16750721	1874	1874	1874	1874	0
574	20250423	104700	16750721	1874	1874	1874	1874	0
575	20250423	104600	16750721	1874	1874	1874	1874	1
576	20250423	104500	16748847	1874	1874	1874	1874	0
577	20250423	104400	16748847	1874	1874	1874	1874	1
578	20250423	104300	16746973	1869	1869	1869	1869	0
579	20250423	104200	16746973	1869	1869	1869	1869	0
580	20250423	104100	16746973	1869	1869	1869	1869	0
581	20250423	104000	16746973	1869	1873	1874	1869	21
582	20250423	103900	16707634	1874	1874	1874	1874	0
583	20250423	103800	16707634	1874	1874	1874	1874	0
584	20250423	103700	16707634	1874	1874	1874	1874	0
585	20250423	103600	16707634	1874	1874	1874	1874	1
586	20250423	103500	16705760	1869	1869	1869	1869	0
587	20250423	103400	16705760	1869	1869	1869	1869	0
588	20250423	103300	16705760	1869	1869	1869	1869	1
589	20250423	103200	16703891	1874	1874	1874	1874	0
590	20250423	103100	16703891	1874	1874	1874	1874	0
591	20250423	103000	16703891	1874	1874	1874	1874	0
592	20250423	102900	16703891	1874	1874	1874	1874	0
593	20250423	102800	16703891	1874	1874	1874	1874	0
594	20250423	102700	16703891	1874	1874	1874	1874	10
595	20250423	102600	16685151	1874	1874	1874	1874	0
596	20250423	102500	16685151	1874	1874	1874	1874	0
597	20250423	102400	16685151	1874	1874	1874	1874	1
598	20250423	102300	16683277	1874	1874	1874	1874	0
599	20250423	102200	16683277	1874	1874	1874	1874	0
600	20250423	102100	16683277	1874	1874	1874	1874	0
601	20250423	102000	16683277	1874	1874	1874	1874	0
602	20250423	101900	16683277	1874	1874	1874	1874	1
603	20250423	101800	16681403	1874	1874	1874	1874	0
604	20250423	101700	16681403	1874	1874	1874	1874	0
605	20250423	101600	16681403	1874	1874	1874	1874	0
606	20250423	101500	16681403	1874	1874	1874	1874	0
607	20250423	101400	16681403	1874	1874	1874	1874	0
608	20250423	101300	16681403	1874	1874	1874	1874	50
609	20250423	101200	16587703	1865	1865	1865	1865	8
610	20250423	101100	16572783	1865	1865	1865	1865	0
611	20250423	101000	16572783	1865	1874	1874	1865	2
612	20250423	100900	16569044	1865	1865	1865	1865	26
613	20250423	100800	16520554	1874	1874	1874	1874	50
614	20250423	100700	16426854	1874	1874	1874	1874	0
615	20250423	100600	16426854	1874	1874	1874	1874	2
616	20250423	100500	16423106	1874	1874	1874	1874	0
617	20250423	100400	16423106	1874	1874	1874	1874	0
618	20250423	100300	16423106	1874	1874	1874	1874	0
619	20250423	100200	16423106	1874	1874	1874	1874	0
620	20250423	100100	16423106	1874	1874	1874	1874	0
621	20250423	100000	16423106	1874	1874	1874	1874	0
622	20250423	095900	16423106	1874	1874	1874	1874	0
623	20250423	095800	16423106	1874	1874	1874	1874	0
624	20250423	095700	16423106	1874	1874	1874	1874	0
625	20250423	095600	16423106	1874	1874	1874	1874	0
626	20250423	095500	16423106	1874	1872	1874	1872	52
627	20250423	095400	16325732	1862	1862	1862	1862	0
628	20250423	095300	16325732	1862	1862	1862	1862	300
629	20250423	095200	15767132	1861	1866	1866	1861	1099
630	20250423	095100	13718109	1866	1867	1867	1866	381
631	20250423	095000	13006819	1872	1872	1872	1872	1
632	20250423	094900	13004947	1872	1872	1872	1872	0
633	20250423	094800	13004947	1872	1872	1872	1872	3
634	20250423	094700	12999331	1872	1872	1872	1872	0
635	20250423	094600	12999331	1872	1872	1872	1872	0
636	20250423	094500	12999331	1872	1872	1872	1872	0
637	20250423	094400	12999331	1872	1872	1872	1872	1
638	20250423	094300	12997459	1872	1872	1872	1872	27
639	20250423	094200	12946915	1872	1872	1872	1872	1
640	20250423	094100	12945043	1872	1872	1872	1872	0
641	20250423	094000	12945043	1872	1872	1872	1872	0
642	20250423	093900	12945043	1872	1872	1872	1872	0
643	20250423	093800	12945043	1872	1872	1872	1872	0
644	20250423	093700	12945043	1872	1872	1872	1872	0
645	20250423	093600	12945043	1872	1872	1872	1872	17
646	20250423	093500	12913219	1874	1874	1874	1874	0
647	20250423	093400	12913219	1874	1874	1874	1874	0
648	20250423	093300	12913219	1874	1874	1874	1874	0
649	20250423	093200	12913219	1874	1866	1874	1866	153
650	20250423	093100	12627697	1866	1866	1866	1866	0
651	20250423	093000	12627697	1866	1866	1866	1866	0
652	20250423	092900	12627697	1866	1871	1871	1866	1050
653	20250423	092800	10666171	1879	1879	1879	1879	0
654	20250423	092700	10666171	1879	1879	1879	1879	0
655	20250423	092600	10666171	1879	1879	1879	1879	0
656	20250423	092500	10666171	1879	1879	1879	1879	0
657	20250423	092400	10666171	1879	1879	1879	1879	0
658	20250423	092300	10666171	1879	1879	1879	1879	0
659	20250423	092200	10666171	1879	1879	1879	1879	0
660	20250423	092100	10666171	1879	1879	1879	1879	0
661	20250423	092000	10666171	1879	1879	1879	1879	1
662	20250423	091900	10664292	1879	1879	1879	1879	5
663	20250423	091800	10654897	1868	1868	1868	1868	0
664	20250423	091700	10654897	1868	1868	1868	1868	93
665	20250423	091600	10481173	1880	1880	1880	1880	0
666	20250423	091500	10481173	1880	1880	1880	1880	0
667	20250423	091400	10481173	1880	1874	1880	1874	55
668	20250423	091300	10377799	1875	1875	1875	1875	0
669	20250423	091200	10377799	1875	1875	1875	1875	0
670	20250423	091100	10377799	1875	1873	1875	1873	1001
671	20250423	091000	8502924	1872	1872	1872	1872	30
672	20250423	090900	8446764	1873	1873	1873	1873	1
673	20250423	090800	8444891	1874	1874	1874	1874	1
674	20250423	090700	8443017	1874	1872	1874	1872	1282
675	20250423	090600	6040643	1872	1872	1872	1872	3
676	20250423	090500	6035027	1874	1874	1874	1874	0
677	20250423	090400	6035027	1874	1875	1875	1874	757
678	20250423	090300	4616408	1875	1875	1875	1875	0
679	20250423	090200	4616408	1875	1874	1875	1874	287
680	20250423	090100	4078560	1865	1874	1874	1865	2090
681	20250423	090000	168582	1873	1874	1874	1873	90