KissMeData/225190/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	202700	702942479	1890	1890	1890	1890	3442
3	20250424	202600	702942479	1890	1890	1890	1890	0
4	20250424	202500	702942479	1890	1890	1890	1890	0
5	20250424	202400	702942479	1890	1890	1890	1890	0
6	20250424	202300	702942479	1890	1890	1890	1890	0
7	20250424	202200	702942479	1890	1890	1890	1890	0
8	20250424	202100	702942479	1890	1890	1890	1890	0
9	20250424	202000	702942479	1890	1890	1890	1890	0
10	20250424	201900	702942479	1890	1890	1890	1890	0
11	20250424	201800	702942479	1890	1890	1890	1890	0
12	20250424	201700	702942479	1890	1890	1890	1890	0
13	20250424	201600	702942479	1890	1890	1890	1890	0
14	20250424	201500	702942479	1890	1890	1890	1890	0
15	20250424	201400	702942479	1890	1890	1890	1890	0
16	20250424	201300	702942479	1890	1890	1890	1890	0
17	20250424	201200	702942479	1890	1890	1890	1890	0
18	20250424	201100	702942479	1890	1890	1890	1890	0
19	20250424	201000	702942479	1890	1890	1890	1890	0
20	20250424	200900	702942479	1890	1890	1890	1890	0
21	20250424	200800	702942479	1890	1890	1890	1890	0
22	20250424	200700	702942479	1890	1890	1890	1890	0
23	20250424	200600	702942479	1890	1890	1890	1890	0
24	20250424	200500	702942479	1890	1890	1890	1890	0
25	20250424	200400	702942479	1890	1890	1890	1890	0
26	20250424	200300	702942479	1890	1890	1890	1890	0
27	20250424	200200	702942479	1890	1890	1890	1890	0
28	20250424	200100	702942479	1890	1890	1890	1890	0
29	20250424	200000	702942479	1890	1890	1890	1890	0
30	20250424	195900	702942479	1890	1890	1890	1890	0
31	20250424	195800	702942479	1890	1890	1890	1890	0
32	20250424	195700	702942479	1890	1890	1890	1890	3442
33	20250424	195600	702942479	1890	1890	1890	1890	0
34	20250424	195500	702942479	1890	1890	1890	1890	0
35	20250424	195400	702942479	1890	1890	1890	1890	0
36	20250424	195300	702942479	1890	1890	1890	1890	0
37	20250424	195200	702942479	1890	1890	1890	1890	0
38	20250424	195100	702942479	1890	1890	1890	1890	0
39	20250424	195000	702942479	1890	1890	1890	1890	0
40	20250424	194900	702942479	1890	1890	1890	1890	0
41	20250424	194800	702942479	1890	1890	1890	1890	0
42	20250424	194700	702942479	1890	1890	1890	1890	0
43	20250424	194600	702942479	1890	1890	1890	1890	0
44	20250424	194500	702942479	1890	1890	1890	1890	0
45	20250424	194400	702942479	1890	1890	1890	1890	0
46	20250424	194300	702942479	1890	1890	1890	1890	0
47	20250424	194200	702942479	1890	1890	1890	1890	0
48	20250424	194100	702942479	1890	1890	1890	1890	0
49	20250424	194000	702942479	1890	1890	1890	1890	0
50	20250424	193900	702942479	1890	1890	1890	1890	0
51	20250424	193800	702942479	1890	1890	1890	1890	0
52	20250424	193700	702942479	1890	1890	1890	1890	0
53	20250424	193600	702942479	1890	1890	1890	1890	0
54	20250424	193500	702942479	1890	1890	1890	1890	0
55	20250424	193400	702942479	1890	1890	1890	1890	0
56	20250424	193300	702942479	1890	1890	1890	1890	0
57	20250424	193200	702942479	1890	1890	1890	1890	0
58	20250424	193100	702942479	1890	1890	1890	1890	0
59	20250424	193000	702942479	1890	1890	1890	1890	0
60	20250424	192900	702942479	1890	1890	1890	1890	0
61	20250424	192800	702942479	1890	1890	1890	1890	0
62	20250424	192700	702942479	1890	1890	1890	1890	3442
63	20250424	192600	702942479	1890	1890	1890	1890	0
64	20250424	192500	702942479	1890	1890	1890	1890	0
65	20250424	192400	702942479	1890	1890	1890	1890	0
66	20250424	192300	702942479	1890	1890	1890	1890	0
67	20250424	192200	702942479	1890	1890	1890	1890	0
68	20250424	192100	702942479	1890	1890	1890	1890	0
69	20250424	192000	702942479	1890	1890	1890	1890	0
70	20250424	191900	702942479	1890	1890	1890	1890	0
71	20250424	191800	702942479	1890	1890	1890	1890	0
72	20250424	191700	702942479	1890	1890	1890	1890	0
73	20250424	191600	702942479	1890	1890	1890	1890	0
74	20250424	191500	702942479	1890	1890	1890	1890	0
75	20250424	191400	702942479	1890	1890	1890	1890	0
76	20250424	191300	702942479	1890	1890	1890	1890	0
77	20250424	191200	702942479	1890	1890	1890	1890	0
78	20250424	191100	702942479	1890	1890	1890	1890	0
79	20250424	191000	702942479	1890	1890	1890	1890	0
80	20250424	190900	702942479	1890	1890	1890	1890	0
81	20250424	190800	702942479	1890	1890	1890	1890	0
82	20250424	190700	702942479	1890	1890	1890	1890	0
83	20250424	190600	702942479	1890	1890	1890	1890	0
84	20250424	190500	702942479	1890	1890	1890	1890	0
85	20250424	190400	702942479	1890	1890	1890	1890	0
86	20250424	190300	702942479	1890	1890	1890	1890	0
87	20250424	190200	702942479	1890	1890	1890	1890	0
88	20250424	190100	702942479	1890	1890	1890	1890	0
89	20250424	190000	702942479	1890	1890	1890	1890	0
90	20250424	185900	702942479	1890	1890	1890	1890	0
91	20250424	185800	702942479	1890	1890	1890	1890	0
92	20250424	185700	702942479	1890	1890	1890	1890	3442
93	20250424	185600	702942479	1890	1890	1890	1890	0
94	20250424	185500	702942479	1890	1890	1890	1890	0
95	20250424	185400	702942479	1890	1890	1890	1890	0
96	20250424	185300	702942479	1890	1890	1890	1890	0
97	20250424	185200	702942479	1890	1890	1890	1890	0
98	20250424	185100	702942479	1890	1890	1890	1890	0
99	20250424	185000	702942479	1890	1890	1890	1890	0
100	20250424	184900	702942479	1890	1890	1890	1890	0
101	20250424	184800	702942479	1890	1890	1890	1890	0
102	20250424	184700	702942479	1890	1890	1890	1890	0
103	20250424	184600	702942479	1890	1890	1890	1890	0
104	20250424	184500	702942479	1890	1890	1890	1890	0
105	20250424	184400	702942479	1890	1890	1890	1890	0
106	20250424	184300	702942479	1890	1890	1890	1890	0
107	20250424	184200	702942479	1890	1890	1890	1890	0
108	20250424	184100	702942479	1890	1890	1890	1890	0
109	20250424	184000	702942479	1890	1890	1890	1890	0
110	20250424	183900	702942479	1890	1890	1890	1890	0
111	20250424	183800	702942479	1890	1890	1890	1890	0
112	20250424	183700	702942479	1890	1890	1890	1890	0
113	20250424	183600	702942479	1890	1890	1890	1890	0
114	20250424	183500	702942479	1890	1890	1890	1890	0
115	20250424	183400	702942479	1890	1890	1890	1890	0
116	20250424	183300	702942479	1890	1890	1890	1890	0
117	20250424	183200	702942479	1890	1890	1890	1890	0
118	20250424	183100	702942479	1890	1890	1890	1890	0
119	20250424	183000	702942479	1890	1890	1890	1890	0
120	20250424	182900	702942479	1890	1890	1890	1890	0
121	20250424	182800	702942479	1890	1890	1890	1890	0
122	20250424	182700	702942479	1890	1890	1890	1890	3442
123	20250424	182600	702942479	1890	1890	1890	1890	0
124	20250424	182500	702942479	1890	1890	1890	1890	0
125	20250424	182400	702942479	1890	1890	1890	1890	0
126	20250424	182300	702942479	1890	1890	1890	1890	0
127	20250424	182200	702942479	1890	1890	1890	1890	0
128	20250424	182100	702942479	1890	1890	1890	1890	0
129	20250424	182000	702942479	1890	1890	1890	1890	0
130	20250424	181900	702942479	1890	1890	1890	1890	0
131	20250424	181800	702942479	1890	1890	1890	1890	0
132	20250424	181700	702942479	1890	1890	1890	1890	0
133	20250424	181600	702942479	1890	1890	1890	1890	0
134	20250424	181500	702942479	1890	1890	1890	1890	0
135	20250424	181400	702942479	1890	1890	1890	1890	0
136	20250424	181300	702942479	1890	1890	1890	1890	0
137	20250424	181200	702942479	1890	1890	1890	1890	0
138	20250424	181100	702942479	1890	1890	1890	1890	0
139	20250424	181000	702942479	1890	1890	1890	1890	0
140	20250424	180900	702942479	1890	1890	1890	1890	0
141	20250424	180800	702942479	1890	1890	1890	1890	0
142	20250424	180700	702942479	1890	1890	1890	1890	0
143	20250424	180600	702942479	1890	1890	1890	1890	0
144	20250424	180500	702942479	1890	1890	1890	1890	0
145	20250424	180400	702942479	1890	1890	1890	1890	0
146	20250424	180300	702942479	1890	1890	1890	1890	0
147	20250424	180200	702942479	1890	1890	1890	1890	0
148	20250424	180100	702942479	1890	1890	1890	1890	0
149	20250424	180000	702942479	1890	1890	1890	1890	0
150	20250424	175900	702942479	1890	1890	1890	1890	0
151	20250424	175800	702942479	1890	1890	1890	1890	0
152	20250424	175700	702942479	1890	1890	1890	1890	3442
153	20250424	175600	702942479	1890	1890	1890	1890	0
154	20250424	175500	702942479	1890	1890	1890	1890	0
155	20250424	175400	702942479	1890	1890	1890	1890	0
156	20250424	175300	702942479	1890	1890	1890	1890	0
157	20250424	175200	702942479	1890	1890	1890	1890	0
158	20250424	175100	702942479	1890	1890	1890	1890	0
159	20250424	175000	702942479	1890	1890	1890	1890	0
160	20250424	174900	702942479	1890	1890	1890	1890	0
161	20250424	174800	702942479	1890	1890	1890	1890	0
162	20250424	174700	702942479	1890	1890	1890	1890	0
163	20250424	174600	702942479	1890	1890	1890	1890	0
164	20250424	174500	702942479	1890	1890	1890	1890	0
165	20250424	174400	702942479	1890	1890	1890	1890	0
166	20250424	174300	702942479	1890	1890	1890	1890	0
167	20250424	174200	702942479	1890	1890	1890	1890	0
168	20250424	174100	702942479	1890	1890	1890	1890	0
169	20250424	174000	702942479	1890	1890	1890	1890	0
170	20250424	173900	702942479	1890	1890	1890	1890	0
171	20250424	173800	702942479	1890	1890	1890	1890	0
172	20250424	173700	702942479	1890	1890	1890	1890	0
173	20250424	173600	702942479	1890	1890	1890	1890	0
174	20250424	173500	702942479	1890	1890	1890	1890	0
175	20250424	173400	702942479	1890	1890	1890	1890	0
176	20250424	173300	702942479	1890	1890	1890	1890	0
177	20250424	173200	702942479	1890	1890	1890	1890	0
178	20250424	173100	702942479	1890	1890	1890	1890	0
179	20250424	173000	702942479	1890	1890	1890	1890	0
180	20250424	172900	702942479	1890	1890	1890	1890	0
181	20250424	172800	702942479	1890	1890	1890	1890	0
182	20250424	172700	702942479	1890	1890	1890	1890	3442
183	20250424	172600	702942479	1890	1890	1890	1890	0
184	20250424	172500	702942479	1890	1890	1890	1890	0
185	20250424	172400	702942479	1890	1890	1890	1890	0
186	20250424	172300	702942479	1890	1890	1890	1890	0
187	20250424	172200	702942479	1890	1890	1890	1890	0
188	20250424	172100	702942479	1890	1890	1890	1890	0
189	20250424	172000	702942479	1890	1890	1890	1890	0
190	20250424	171900	702942479	1890	1890	1890	1890	0
191	20250424	171800	702942479	1890	1890	1890	1890	0
192	20250424	171700	702942479	1890	1890	1890	1890	0
193	20250424	171600	702942479	1890	1890	1890	1890	0
194	20250424	171500	702942479	1890	1890	1890	1890	0
195	20250424	171400	702942479	1890	1890	1890	1890	0
196	20250424	171300	702942479	1890	1890	1890	1890	0
197	20250424	171200	702942479	1890	1890	1890	1890	0
198	20250424	171100	702942479	1890	1890	1890	1890	0
199	20250424	171000	702942479	1890	1890	1890	1890	0
200	20250424	170900	702942479	1890	1890	1890	1890	0
201	20250424	170800	702942479	1890	1890	1890	1890	0
202	20250424	170700	702942479	1890	1890	1890	1890	0
203	20250424	170600	702942479	1890	1890	1890	1890	0
204	20250424	170500	702942479	1890	1890	1890	1890	0
205	20250424	170400	702942479	1890	1890	1890	1890	0
206	20250424	170300	702942479	1890	1890	1890	1890	0
207	20250424	170200	702942479	1890	1890	1890	1890	0
208	20250424	170100	702942479	1890	1890	1890	1890	0
209	20250424	170000	702942479	1890	1890	1890	1890	0
210	20250424	165900	702942479	1890	1890	1890	1890	0
211	20250424	165800	702942479	1890	1890	1890	1890	0
212	20250424	165700	702942479	1890	1890	1890	1890	3442
213	20250424	165600	702942479	1890	1890	1890	1890	0
214	20250424	165500	702942479	1890	1890	1890	1890	0
215	20250424	165400	702942479	1890	1890	1890	1890	0
216	20250424	165300	702942479	1890	1890	1890	1890	0
217	20250424	165200	702942479	1890	1890	1890	1890	0
218	20250424	165100	702942479	1890	1890	1890	1890	0
219	20250424	165000	702942479	1890	1890	1890	1890	0
220	20250424	164900	702942479	1890	1890	1890	1890	0
221	20250424	164800	702942479	1890	1890	1890	1890	0
222	20250424	164700	702942479	1890	1890	1890	1890	0
223	20250424	164600	702942479	1890	1890	1890	1890	0
224	20250424	164500	702942479	1890	1890	1890	1890	0
225	20250424	164400	702942479	1890	1890	1890	1890	0
226	20250424	164300	702942479	1890	1890	1890	1890	0
227	20250424	164200	702942479	1890	1890	1890	1890	0
228	20250424	164100	702942479	1890	1890	1890	1890	0
229	20250424	164000	702942479	1890	1890	1890	1890	0
230	20250424	163900	702942479	1890	1890	1890	1890	0
231	20250424	163800	702942479	1890	1890	1890	1890	0
232	20250424	163700	702942479	1890	1890	1890	1890	0
233	20250424	163600	702942479	1890	1890	1890	1890	0
234	20250424	163500	702942479	1890	1890	1890	1890	0
235	20250424	163400	702942479	1890	1890	1890	1890	0
236	20250424	163300	702942479	1890	1890	1890	1890	0
237	20250424	163200	702942479	1890	1890	1890	1890	0
238	20250424	163100	702942479	1890	1890	1890	1890	0
239	20250424	163000	702942479	1890	1890	1890	1890	0
240	20250424	162900	702942479	1890	1890	1890	1890	0
241	20250424	162800	702942479	1890	1890	1890	1890	0
242	20250424	162700	702942479	1890	1890	1890	1890	3442
243	20250424	162600	702942479	1890	1890	1890	1890	0
244	20250424	162500	702942479	1890	1890	1890	1890	0
245	20250424	162400	702942479	1890	1890	1890	1890	0
246	20250424	162300	702942479	1890	1890	1890	1890	0
247	20250424	162200	702942479	1890	1890	1890	1890	0
248	20250424	162100	702942479	1890	1890	1890	1890	0
249	20250424	162000	702942479	1890	1890	1890	1890	0
250	20250424	161900	702942479	1890	1890	1890	1890	0
251	20250424	161800	702942479	1890	1890	1890	1890	0
252	20250424	161700	702942479	1890	1890	1890	1890	0
253	20250424	161600	702942479	1890	1890	1890	1890	0
254	20250424	161500	702942479	1890	1890	1890	1890	0
255	20250424	161400	702942479	1890	1890	1890	1890	0
256	20250424	161300	702942479	1890	1890	1890	1890	0
257	20250424	161200	702942479	1890	1890	1890	1890	0
258	20250424	161100	702942479	1890	1890	1890	1890	0
259	20250424	161000	702942479	1890	1890	1890	1890	0
260	20250424	160900	702942479	1890	1890	1890	1890	0
261	20250424	160800	702942479	1890	1890	1890	1890	0
262	20250424	160700	702942479	1890	1890	1890	1890	0
263	20250424	160600	702942479	1890	1890	1890	1890	0
264	20250424	160500	702942479	1890	1890	1890	1890	0
265	20250424	160400	702942479	1890	1890	1890	1890	0
266	20250424	160300	702942479	1890	1890	1890	1890	0
267	20250424	160200	702942479	1890	1890	1890	1890	0
268	20250424	160100	702942479	1890	1890	1890	1890	0
269	20250424	160000	702942479	1890	1890	1890	1890	0
270	20250424	155900	702942479	1890	1890	1890	1890	0
271	20250424	155800	702942479	1890	1890	1890	1890	0
272	20250424	155700	702942479	1890	1890	1890	1890	3442
273	20250424	155600	702942479	1890	1890	1890	1890	0
274	20250424	155500	702942479	1890	1890	1890	1890	0
275	20250424	155400	702942479	1890	1890	1890	1890	0
276	20250424	155300	702942479	1890	1890	1890	1890	0
277	20250424	155200	702942479	1890	1890	1890	1890	0
278	20250424	155100	702942479	1890	1890	1890	1890	0
279	20250424	155000	702942479	1890	1890	1890	1890	0
280	20250424	154900	702942479	1890	1890	1890	1890	0
281	20250424	154800	702942479	1890	1890	1890	1890	0
282	20250424	154700	702942479	1890	1890	1890	1890	0
283	20250424	154600	702942479	1890	1890	1890	1890	0
284	20250424	154500	702942479	1890	1890	1890	1890	0
285	20250424	154400	702942479	1890	1890	1890	1890	0
286	20250424	154300	702942479	1890	1890	1890	1890	0
287	20250424	154200	702942479	1890	1890	1890	1890	0
288	20250424	154100	702942479	1890	1890	1890	1890	0
289	20250424	154000	702942479	1890	1890	1890	1890	0
290	20250424	153900	702942479	1890	1890	1890	1890	0
291	20250424	153800	702942479	1890	1890	1890	1890	0
292	20250424	153700	702942479	1890	1890	1890	1890	0
293	20250424	153600	702942479	1890	1890	1890	1890	0
294	20250424	153500	702942479	1890	1890	1890	1890	0
295	20250424	153400	702942479	1890	1890	1890	1890	0
296	20250424	153300	702942479	1890	1890	1890	1890	0
297	20250424	153200	702942479	1890	1890	1890	1890	0
298	20250424	153100	702942479	1890	1890	1890	1890	0
299	20250424	153000	702942479	1890	1890	1890	1890	3442
300	20250424	152900	696437099	1887	1887	1887	1887	0
301	20250424	152800	696437099	1887	1887	1887	1887	0
302	20250424	152700	696437099	1887	1887	1887	1887	0
303	20250424	152600	696437099	1887	1887	1887	1887	0
304	20250424	152500	696437099	1887	1887	1887	1887	0
305	20250424	152400	696437099	1887	1887	1887	1887	0
306	20250424	152300	696437099	1887	1887	1887	1887	0
307	20250424	152200	696437099	1887	1887	1887	1887	0
308	20250424	152100	696437099	1887	1887	1887	1887	0
309	20250424	152000	696437099	1887	1887	1887	1887	0
310	20250424	151900	696437099	1887	1887	1887	1887	131
311	20250424	151800	696189902	1887	1887	1887	1887	2
312	20250424	151700	696186128	1887	1887	1887	1887	1
313	20250424	151600	696184241	1887	1883	1887	1883	1329
314	20250424	151500	693681730	1884	1888	1889	1883	1745
315	20250424	151400	690395736	1892	1892	1892	1883	313
316	20250424	151300	689805710	1892	1892	1892	1890	174
317	20250424	151200	689476801	1890	1890	1890	1884	2334
318	20250424	151100	685065993	1889	1880	1889	1880	3101
319	20250424	151000	679229832	1880	1885	1885	1878	8453
320	20250424	150900	663331824	1885	1885	1885	1885	835
321	20250424	150800	661757849	1886	1886	1886	1886	218
322	20250424	150700	661346701	1886	1889	1889	1886	3954
323	20250424	150600	653886141	1893	1893	1893	1893	0
324	20250424	150500	653886141	1893	1893	1893	1893	1
325	20250424	150400	653884248	1894	1894	1894	1894	5
326	20250424	150300	653874778	1894	1896	1896	1890	263
327	20250424	150200	653377686	1896	1895	1896	1895	23
328	20250424	150100	653334098	1895	1895	1896	1895	443
329	20250424	150000	652494511	1894	1892	1894	1892	112
330	20250424	145900	652282494	1890	1890	1890	1890	336
331	20250424	145800	651647454	1887	1888	1888	1886	7256
332	20250424	145700	637954190	1890	1890	1890	1890	40
333	20250424	145600	637878590	1890	1890	1890	1890	50
334	20250424	145500	637784090	1890	1889	1890	1889	3
335	20250424	145400	637778421	1890	1890	1890	1890	53
336	20250424	145300	637678251	1889	1890	1890	1889	7414
337	20250424	145200	623673105	1890	1892	1892	1890	726
338	20250424	145100	622299961	1890	1891	1892	1890	91
339	20250424	145000	622127962	1891	1890	1891	1889	381
340	20250424	144900	621407971	1890	1891	1891	1890	69
341	20250424	144800	621277559	1892	1892	1892	1892	0
342	20250424	144700	621277559	1892	1892	1892	1892	527
343	20250424	144600	620280475	1892	1892	1892	1892	0
344	20250424	144500	620280475	1892	1892	1892	1892	0
345	20250424	144400	620280475	1892	1892	1892	1892	0
346	20250424	144300	620280475	1892	1892	1892	1892	0
347	20250424	144200	620280475	1892	1892	1892	1892	0
348	20250424	144100	620280475	1892	1892	1892	1892	1
349	20250424	144000	620278583	1892	1891	1892	1891	5
350	20250424	143900	620269125	1889	1889	1889	1889	600
351	20250424	143800	619135725	1889	1890	1890	1889	126
352	20250424	143700	618897706	1892	1890	1892	1890	233
353	20250424	143600	618457330	1890	1890	1890	1890	0
354	20250424	143500	618457330	1890	1890	1890	1890	73
355	20250424	143400	618319360	1892	1891	1892	1891	607
356	20250424	143300	617170966	1892	1892	1892	1892	0
357	20250424	143200	617170966	1892	1892	1892	1892	2000
358	20250424	143100	613386966	1890	1890	1890	1890	126
359	20250424	143000	613148826	1891	1891	1891	1891	544
360	20250424	142900	612120122	1892	1892	1892	1892	0
361	20250424	142800	612120122	1892	1890	1892	1890	4444
362	20250424	142700	603720028	1890	1890	1890	1890	109
363	20250424	142600	603514018	1890	1889	1890	1889	436
364	20250424	142500	602689979	1889	1889	1889	1889	0
365	20250424	142400	602689979	1889	1889	1889	1889	104
366	20250424	142300	602493523	1889	1889	1889	1889	0
367	20250424	142200	602493523	1889	1893	1893	1889	6937
368	20250424	142100	589378805	1893	1893	1893	1893	0
369	20250424	142000	589378805	1893	1893	1893	1893	106
370	20250424	141900	589178147	1893	1895	1895	1893	998
371	20250424	141800	587288580	1896	1896	1896	1896	1
372	20250424	141700	587286684	1895	1895	1895	1895	0
373	20250424	141600	587286684	1895	1897	1897	1895	1663
374	20250424	141500	584134171	1897	1897	1897	1897	0
375	20250424	141400	584134171	1897	1897	1897	1897	0
376	20250424	141300	584134171	1897	1897	1897	1897	0
377	20250424	141200	584134171	1897	1897	1897	1897	0
378	20250424	141100	584134171	1897	1898	1898	1897	874
379	20250424	141000	582476150	1899	1899	1899	1899	0
380	20250424	140900	582476150	1899	1899	1899	1899	0
381	20250424	140800	582476150	1899	1899	1899	1899	46
382	20250424	140700	582388796	1898	1898	1898	1898	83
383	20250424	140600	582231262	1898	1898	1898	1898	21
384	20250424	140500	582191404	1898	1898	1898	1898	0
385	20250424	140400	582191404	1898	1898	1898	1898	0
386	20250424	140300	582191404	1898	1898	1898	1898	576
387	20250424	140200	581098156	1898	1898	1898	1898	0
388	20250424	140100	581098156	1898	1898	1898	1898	749
389	20250424	140000	579676554	1899	1899	1899	1899	30
390	20250424	135900	579619584	1898	1898	1898	1898	211
391	20250424	135800	579219106	1899	1899	1899	1899	12
392	20250424	135700	579196318	1898	1898	1898	1898	1000
393	20250424	135600	577298318	1899	1899	1899	1899	0
394	20250424	135500	577298318	1899	1899	1899	1899	2
395	20250424	135400	577294520	1899	1899	1899	1899	0
396	20250424	135300	577294520	1899	1898	1899	1898	124
397	20250424	135200	577059166	1899	1899	1899	1899	0
398	20250424	135100	577059166	1899	1899	1899	1899	0
399	20250424	135000	577059166	1899	1899	1899	1899	6
400	20250424	134900	577047772	1899	1899	1899	1899	4833
401	20250424	134800	567869905	1899	1899	1899	1899	15
402	20250424	134700	567841420	1899	1899	1899	1899	2
403	20250424	134600	567837622	1899	1899	1899	1899	10
404	20250424	134500	567818632	1899	1899	1899	1899	1013
405	20250424	134400	565894945	1898	1897	1898	1897	21
406	20250424	134300	565855107	1897	1898	1898	1897	3168
407	20250424	134200	559843395	1898	1898	1899	1898	1471
408	20250424	134100	557051436	1899	1899	1899	1899	0
409	20250424	134000	557051436	1899	1899	1899	1899	45
410	20250424	133900	556965981	1898	1898	1898	1898	0
411	20250424	133800	556965981	1898	1900	1900	1898	3596
412	20250424	133700	550136149	1901	1901	1901	1901	0
413	20250424	133600	550136149	1901	1901	1901	1901	650
414	20250424	133500	548900499	1900	1900	1900	1900	165
415	20250424	133400	548586999	1900	1901	1901	1900	8
416	20250424	133300	548571792	1901	1901	1901	1901	0
417	20250424	133200	548571792	1901	1901	1901	1901	0
418	20250424	133100	548571792	1901	1901	1901	1901	0
419	20250424	133000	548571792	1901	1901	1901	1901	0
420	20250424	132900	548571792	1901	1901	1901	1901	3
421	20250424	132800	548566089	1900	1900	1900	1900	1000
422	20250424	132700	546666089	1901	1901	1901	1901	0
423	20250424	132600	546666089	1901	1901	1901	1901	0
424	20250424	132500	546666089	1901	1901	1901	1901	0
425	20250424	132400	546666089	1901	1901	1901	1901	1
426	20250424	132300	546664188	1901	1901	1901	1901	10
427	20250424	132200	546645178	1901	1901	1901	1901	665
428	20250424	132100	545381013	1901	1901	1901	1901	226
429	20250424	132000	544951387	1901	1901	1901	1901	0
430	20250424	131900	544951387	1901	1900	1901	1900	760
431	20250424	131800	543507329	1900	1900	1900	1900	871
432	20250424	131700	541852429	1900	1900	1900	1900	0
433	20250424	131600	541852429	1900	1900	1901	1899	5769
434	20250424	131500	530893642	1900	1901	1901	1900	3514
435	20250424	131400	524215228	1900	1900	1900	1900	1716
436	20250424	131300	520954828	1900	1900	1900	1900	2354
437	20250424	131200	516482228	1900	1900	1900	1900	0
438	20250424	131100	516482228	1900	1900	1900	1900	0
439	20250424	131000	516482228	1900	1900	1900	1900	0
440	20250424	130900	516482228	1900	1900	1900	1900	287
441	20250424	130800	515936928	1900	1901	1901	1900	11
442	20250424	130700	515916027	1901	1901	1901	1901	1003
443	20250424	130600	514009324	1900	1900	1900	1900	1
444	20250424	130500	514007424	1901	1901	1901	1901	3
445	20250424	130400	514001721	1900	1900	1900	1900	4065
446	20250424	130300	506278221	1900	1899	1900	1899	18
447	20250424	130200	506244036	1899	1900	1900	1899	300
448	20250424	130100	505674236	1900	1900	1900	1900	407
449	20250424	130000	504900936	1899	1899	1899	1899	5352
450	20250424	125900	494737488	1899	1899	1899	1899	0
451	20250424	125800	494737488	1899	1899	1899	1899	4
452	20250424	125700	494729892	1899	1899	1899	1899	5
453	20250424	125600	494720397	1899	1898	1899	1898	4
454	20250424	125500	494712803	1899	1899	1899	1899	0
455	20250424	125400	494712803	1899	1899	1899	1899	2
456	20250424	125300	494709005	1898	1898	1898	1898	44
457	20250424	125200	494625493	1898	1898	1898	1898	3
458	20250424	125100	494619799	1898	1898	1898	1898	9
459	20250424	125000	494602717	1898	1898	1898	1898	32
460	20250424	124900	494541981	1898	1897	1898	1897	46
461	20250424	124800	494454679	1898	1898	1898	1898	0
462	20250424	124700	494454679	1898	1898	1898	1898	3168
463	20250424	124600	488441815	1899	1899	1899	1899	0
464	20250424	124500	488441815	1899	1899	1899	1899	0
465	20250424	124400	488441815	1899	1899	1899	1899	0
466	20250424	124300	488441815	1899	1899	1899	1899	0
467	20250424	124200	488441815	1899	1899	1899	1899	10
468	20250424	124100	488422825	1899	1898	1899	1898	301
469	20250424	124000	487851526	1899	1899	1899	1899	0
470	20250424	123900	487851526	1899	1899	1899	1899	0
471	20250424	123800	487851526	1899	1899	1899	1899	0
472	20250424	123700	487851526	1899	1898	1899	1898	730
473	20250424	123600	486465976	1898	1898	1898	1898	359
474	20250424	123500	485784594	1898	1898	1898	1898	0
475	20250424	123400	485784594	1898	1898	1898	1898	0
476	20250424	123300	485784594	1898	1898	1898	1898	0
477	20250424	123200	485784594	1898	1898	1898	1898	735
478	20250424	123100	484389564	1899	1899	1899	1899	0
479	20250424	123000	484389564	1899	1899	1899	1899	0
480	20250424	122900	484389564	1899	1899	1899	1899	400
481	20250424	122800	483629964	1898	1898	1898	1898	0
482	20250424	122700	483629964	1898	1898	1898	1898	0
483	20250424	122600	483629964	1898	1898	1898	1898	117
484	20250424	122500	483407898	1899	1900	1900	1898	3806
485	20250424	122400	476182172	1899	1899	1899	1899	203
486	20250424	122300	475796675	1899	1899	1899	1899	0
487	20250424	122200	475796675	1899	1899	1899	1899	0
488	20250424	122100	475796675	1899	1899	1899	1899	0
489	20250424	122000	475796675	1899	1899	1899	1899	637
490	20250424	121900	474587012	1900	1900	1900	1900	88
491	20250424	121800	474419812	1900	1900	1900	1900	88
492	20250424	121700	474252612	1899	1899	1899	1899	0
493	20250424	121600	474252612	1899	1899	1899	1899	0
494	20250424	121500	474252612	1899	1899	1899	1899	313
495	20250424	121400	473658225	1900	1900	1900	1899	907
496	20250424	121300	471935701	1898	1898	1898	1898	0
497	20250424	121200	471935701	1898	1898	1898	1898	11
498	20250424	121100	471914823	1898	1898	1898	1898	271
499	20250424	121000	471400465	1899	1899	1899	1899	143
500	20250424	120900	471128908	1900	1900	1900	1900	0
501	20250424	120800	471128908	1900	1898	1900	1898	22
502	20250424	120700	471087148	1900	1900	1900	1900	24
503	20250424	120600	471041548	1899	1900	1900	1899	1589
504	20250424	120500	468023601	1900	1900	1900	1900	0
505	20250424	120400	468023601	1900	1900	1900	1900	19
506	20250424	120300	467987501	1900	1900	1900	1900	0
507	20250424	120200	467987501	1900	1900	1900	1900	400
508	20250424	120100	467227501	1900	1900	1900	1900	0
509	20250424	120000	467227501	1900	1900	1900	1900	0
510	20250424	115900	467227501	1900	1900	1900	1900	2
511	20250424	115800	467223701	1899	1899	1899	1899	1
512	20250424	115700	467221802	1900	1900	1900	1900	0
513	20250424	115600	467221802	1900	1900	1900	1900	2
514	20250424	115500	467218002	1898	1899	1899	1898	1735
515	20250424	115400	463923239	1898	1898	1898	1898	0
516	20250424	115300	463923239	1898	1898	1898	1898	0
517	20250424	115200	463923239	1898	1898	1898	1898	1000
518	20250424	115100	462025239	1898	1898	1898	1898	30
519	20250424	115000	461968299	1898	1898	1898	1898	1785
520	20250424	114900	458580369	1898	1898	1898	1898	1
521	20250424	114800	458578471	1898	1898	1898	1898	297
522	20250424	114700	458014765	1898	1898	1898	1898	0
523	20250424	114600	458014765	1898	1898	1898	1898	0
524	20250424	114500	458014765	1898	1898	1898	1898	2
525	20250424	114400	458010969	1897	1897	1897	1897	150
526	20250424	114300	457726419	1897	1897	1897	1897	0
527	20250424	114200	457726419	1897	1897	1897	1897	0
528	20250424	114100	457726419	1897	1897	1897	1897	0
529	20250424	114000	457726419	1897	1897	1897	1897	200
530	20250424	113900	457347019	1897	1897	1897	1897	1000
531	20250424	113800	455450019	1897	1897	1897	1897	120
532	20250424	113700	455222379	1897	1897	1897	1897	1696
533	20250424	113600	452005067	1897	1897	1897	1897	1
534	20250424	113500	452003170	1897	1897	1897	1897	1
535	20250424	113400	452001273	1898	1898	1898	1898	50
536	20250424	113300	451906373	1898	1898	1898	1898	3
537	20250424	113200	451900679	1898	1898	1898	1898	1
538	20250424	113100	451898781	1898	1898	1898	1898	4
539	20250424	113000	451891189	1897	1898	1898	1897	223
540	20250424	112900	451468156	1897	1897	1897	1897	1979
541	20250424	112800	447713993	1897	1897	1897	1897	1
542	20250424	112700	447712096	1896	1896	1896	1896	2123
543	20250424	112600	443686888	1896	1895	1896	1895	1719
544	20250424	112500	440428383	1895	1895	1895	1895	10
545	20250424	112400	440409433	1895	1895	1895	1895	0
546	20250424	112300	440409433	1895	1896	1896	1895	4739
547	20250424	112200	431427311	1897	1897	1897	1897	1056
548	20250424	112100	429424079	1896	1896	1896	1896	532
549	20250424	112000	428415407	1897	1897	1897	1897	0
550	20250424	111900	428415407	1897	1897	1897	1897	30
551	20250424	111800	428358497	1897	1897	1897	1897	2
552	20250424	111700	428354703	1895	1895	1895	1895	160
553	20250424	111600	428051503	1896	1896	1896	1896	100
554	20250424	111500	427861903	1897	1897	1897	1897	1333
555	20250424	111400	425333202	1897	1897	1897	1897	0
556	20250424	111300	425333202	1897	1897	1897	1897	0
557	20250424	111200	425333202	1897	1897	1897	1897	800
558	20250424	111100	423815602	1898	1898	1898	1898	0
559	20250424	111000	423815602	1898	1898	1898	1898	0
560	20250424	110900	423815602	1898	1898	1898	1898	1
561	20250424	110800	423813704	1897	1897	1897	1897	206
562	20250424	110700	423422922	1898	1895	1898	1895	547
563	20250424	110600	422386327	1895	1899	1899	1895	2537
564	20250424	110500	417576021	1899	1899	1899	1899	145
565	20250424	110400	417300666	1900	1900	1900	1900	0
566	20250424	110300	417300666	1900	1900	1900	1900	0
567	20250424	110200	417300666	1900	1900	1900	1900	1
568	20250424	110100	417298766	1901	1899	1901	1899	1723
569	20250424	110000	414026783	1898	1896	1898	1896	4539
570	20250424	105900	405414770	1895	1896	1896	1895	1003
571	20250424	105800	403514082	1896	1896	1896	1896	0
572	20250424	105700	403514082	1896	1896	1896	1896	0
573	20250424	105600	403514082	1896	1896	1896	1896	0
574	20250424	105500	403514082	1896	1896	1896	1896	69
575	20250424	105400	403383258	1896	1895	1896	1895	417
576	20250424	105300	402593041	1894	1894	1894	1894	1000
577	20250424	105200	400699041	1897	1892	1897	1892	4003
578	20250424	105100	393105679	1895	1895	1895	1895	1716
579	20250424	105000	389853859	1897	1897	1897	1897	1010
580	20250424	104900	387937889	1897	1894	1897	1894	996
581	20250424	104800	386051326	1893	1889	1893	1889	8523
582	20250424	104700	369939031	1888	1888	1888	1888	12
583	20250424	104600	369916375	1889	1889	1889	1889	11
584	20250424	104500	369895596	1889	1889	1889	1889	30
585	20250424	104400	369838926	1889	1889	1889	1889	0
586	20250424	104300	369838926	1889	1889	1889	1889	2004
587	20250424	104200	366053370	1889	1889	1889	1889	2
588	20250424	104100	366049592	1888	1888	1888	1888	0
589	20250424	104000	366049592	1888	1888	1888	1888	0
590	20250424	103900	366049592	1888	1889	1889	1888	127
591	20250424	103800	365809746	1889	1889	1889	1887	3844
592	20250424	103700	358550367	1889	1889	1889	1888	1901
593	20250424	103600	354959379	1890	1891	1891	1890	3295
594	20250424	103500	348730057	1891	1891	1891	1891	3922
595	20250424	103400	341313555	1891	1891	1891	1891	189
596	20250424	103300	340956156	1890	1890	1890	1890	101
597	20250424	103200	340765266	1891	1890	1891	1890	53
598	20250424	103100	340665064	1889	1889	1889	1889	0
599	20250424	103000	340665064	1889	1889	1889	1889	880
600	20250424	102900	339002744	1888	1888	1888	1888	223
601	20250424	102800	338581720	1887	1892	1892	1887	10631
602	20250424	102700	318506263	1892	1890	1892	1890	718
603	20250424	102600	317149231	1890	1893	1893	1890	8702
604	20250424	102500	300694937	1893	1893	1893	1893	0
605	20250424	102400	300694937	1893	1893	1893	1893	0
606	20250424	102300	300694937	1893	1893	1893	1893	2
607	20250424	102200	300691151	1893	1893	1893	1893	37
608	20250424	102100	300621110	1893	1893	1893	1893	0
609	20250424	102000	300621110	1893	1893	1893	1893	1
610	20250424	101900	300619217	1892	1891	1893	1891	16
611	20250424	101800	300588953	1892	1892	1892	1892	10
612	20250424	101700	300570033	1893	1892	1893	1892	3606
613	20250424	101600	293745975	1893	1893	1893	1893	52
614	20250424	101500	293647539	1893	1893	1893	1893	5
615	20250424	101400	293638074	1893	1895	1895	1892	3416
616	20250424	101300	287170982	1895	1895	1895	1895	1203
617	20250424	101200	284891297	1894	1894	1894	1894	50
618	20250424	101100	284796597	1894	1894	1894	1894	1123
619	20250424	101000	282669635	1894	1894	1894	1894	859
620	20250424	100900	281042689	1894	1897	1897	1894	1285
621	20250424	100800	278606867	1897	1897	1897	1897	2
622	20250424	100700	278603073	1897	1897	1897	1897	1
623	20250424	100600	278601176	1895	1897	1897	1895	1723
624	20250424	100500	275334518	1897	1897	1897	1897	0
625	20250424	100400	275334518	1897	1897	1897	1897	9
626	20250424	100300	275317445	1897	1897	1897	1897	0
627	20250424	100200	275317445	1897	1897	1897	1896	54
628	20250424	100100	275215008	1896	1897	1897	1896	201
629	20250424	100000	274833911	1897	1897	1897	1897	1
630	20250424	095900	274832014	1896	1896	1896	1896	350
631	20250424	095800	274168414	1896	1896	1896	1896	488
632	20250424	095700	273243166	1896	1895	1896	1895	30
633	20250424	095600	273186296	1895	1896	1896	1895	448
634	20250424	095500	272337235	1896	1896	1896	1896	176
635	20250424	095400	272003539	1895	1899	1899	1895	2841
636	20250424	095300	266615855	1900	1902	1902	1899	2603
637	20250424	095200	261670148	1902	1903	1903	1902	462
638	20250424	095100	260791313	1904	1905	1905	1904	1967
639	20250424	095000	257044656	1906	1906	1906	1905	1322
640	20250424	094900	254526213	1904	1906	1906	1904	22
641	20250424	094800	254484283	1907	1907	1907	1906	1700
642	20250424	094700	251243672	1906	1906	1906	1906	2609
643	20250424	094600	246270918	1906	1906	1906	1906	522
644	20250424	094500	245275986	1906	1907	1907	1905	99
645	20250424	094400	245087291	1907	1908	1908	1906	2201
646	20250424	094300	240891319	1909	1909	1909	1905	1030
647	20250424	094200	238928746	1909	1903	1909	1903	2991
648	20250424	094100	233234247	1903	1903	1903	1903	1100
649	20250424	094000	231140947	1904	1903	1904	1903	210
650	20250424	093900	230741207	1904	1898	1904	1898	13200
651	20250424	093800	205669698	1897	1897	1897	1897	1000
652	20250424	093700	203772698	1896	1898	1898	1896	2614
653	20250424	093600	198813494	1898	1894	1898	1894	11617
654	20250424	093500	176789440	1894	1898	1898	1894	964
655	20250424	093400	174963424	1898	1900	1900	1898	3299
656	20250424	093300	168697052	1902	1902	1902	1902	0
657	20250424	093200	168697052	1902	1902	1902	1902	0
658	20250424	093100	168697052	1902	1904	1904	1902	3081
659	20250424	093000	162836950	1905	1898	1905	1898	4003
660	20250424	092900	155232641	1898	1899	1904	1898	14570
661	20250424	092800	127547031	1900	1900	1900	1899	1037
662	20250424	092700	125577453	1899	1899	1899	1899	1125
663	20250424	092600	123441078	1901	1901	1901	1901	401
664	20250424	092500	122678777	1901	1900	1901	1900	1521
665	20250424	092400	119787736	1900	1901	1901	1900	1816
666	20250424	092300	116337035	1901	1900	1901	1899	650
667	20250424	092200	115101939	1900	1900	1900	1900	0
668	20250424	092100	115101939	1900	1900	1900	1900	74
669	20250424	092000	114961339	1901	1889	1901	1888	5901
670	20250424	091900	103818527	1889	1900	1900	1889	115
671	20250424	091800	103601182	1902	1894	1902	1889	1448
672	20250424	091700	100858529	1888	1904	1904	1887	13059
673	20250424	091600	76106406	1904	1903	1904	1903	151
674	20250424	091500	75819028	1903	1905	1905	1903	3891
675	20250424	091400	68407914	1905	1911	1911	1905	117
676	20250424	091300	68184984	1905	1906	1906	1905	1277
677	20250424	091200	65751995	1906	1906	1906	1906	868
678	20250424	091100	64097587	1911	1911	1911	1911	33
679	20250424	091000	64034524	1904	1905	1905	1904	1620
680	20250424	090900	60949687	1912	1910	1912	1905	3052
681	20250424	090800	55119424	1910	1910	1910	1910	1
682	20250424	090700	55117514	1910	1910	1910	1910	1
683	20250424	090600	55115604	1911	1911	1911	1911	255
684	20250424	090500	54628299	1911	1909	1913	1904	10864
685	20250424	090400	33889550	1909	1902	1909	1902	2197
686	20250424	090300	29709923	1903	1899	1903	1899	4469
687	20250424	090200	21206630	1891	1892	1892	1890	2580
688	20250424	090100	16327193	1892	1890	1902	1890	512
689	20250424	090000	15358675	1891	1903	1903	1891	8080