KissMeData/258610/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	203600	128821747	1887	1887	1887	1887	2645
3	20250424	203500	128821747	1887	1887	1887	1887	0
4	20250424	203400	128821747	1887	1887	1887	1887	0
5	20250424	203300	128821747	1887	1887	1887	1887	0
6	20250424	203200	128821747	1887	1887	1887	1887	0
7	20250424	203100	128821747	1887	1887	1887	1887	0
8	20250424	203000	128821747	1887	1887	1887	1887	0
9	20250424	202900	128821747	1887	1887	1887	1887	0
10	20250424	202800	128821747	1887	1887	1887	1887	0
11	20250424	202700	128821747	1887	1887	1887	1887	0
12	20250424	202600	128821747	1887	1887	1887	1887	0
13	20250424	202500	128821747	1887	1887	1887	1887	0
14	20250424	202400	128821747	1887	1887	1887	1887	0
15	20250424	202300	128821747	1887	1887	1887	1887	0
16	20250424	202200	128821747	1887	1887	1887	1887	0
17	20250424	202100	128821747	1887	1887	1887	1887	0
18	20250424	202000	128821747	1887	1887	1887	1887	0
19	20250424	201900	128821747	1887	1887	1887	1887	0
20	20250424	201800	128821747	1887	1887	1887	1887	0
21	20250424	201700	128821747	1887	1887	1887	1887	0
22	20250424	201600	128821747	1887	1887	1887	1887	0
23	20250424	201500	128821747	1887	1887	1887	1887	0
24	20250424	201400	128821747	1887	1887	1887	1887	0
25	20250424	201300	128821747	1887	1887	1887	1887	0
26	20250424	201200	128821747	1887	1887	1887	1887	0
27	20250424	201100	128821747	1887	1887	1887	1887	0
28	20250424	201000	128821747	1887	1887	1887	1887	0
29	20250424	200900	128821747	1887	1887	1887	1887	0
30	20250424	200800	128821747	1887	1887	1887	1887	0
31	20250424	200700	128821747	1887	1887	1887	1887	0
32	20250424	200600	128821747	1887	1887	1887	1887	2645
33	20250424	200500	128821747	1887	1887	1887	1887	0
34	20250424	200400	128821747	1887	1887	1887	1887	0
35	20250424	200300	128821747	1887	1887	1887	1887	0
36	20250424	200200	128821747	1887	1887	1887	1887	0
37	20250424	200100	128821747	1887	1887	1887	1887	0
38	20250424	200000	128821747	1887	1887	1887	1887	0
39	20250424	195900	128821747	1887	1887	1887	1887	0
40	20250424	195800	128821747	1887	1887	1887	1887	0
41	20250424	195700	128821747	1887	1887	1887	1887	0
42	20250424	195600	128821747	1887	1887	1887	1887	0
43	20250424	195500	128821747	1887	1887	1887	1887	0
44	20250424	195400	128821747	1887	1887	1887	1887	0
45	20250424	195300	128821747	1887	1887	1887	1887	0
46	20250424	195200	128821747	1887	1887	1887	1887	0
47	20250424	195100	128821747	1887	1887	1887	1887	0
48	20250424	195000	128821747	1887	1887	1887	1887	0
49	20250424	194900	128821747	1887	1887	1887	1887	0
50	20250424	194800	128821747	1887	1887	1887	1887	0
51	20250424	194700	128821747	1887	1887	1887	1887	0
52	20250424	194600	128821747	1887	1887	1887	1887	0
53	20250424	194500	128821747	1887	1887	1887	1887	0
54	20250424	194400	128821747	1887	1887	1887	1887	0
55	20250424	194300	128821747	1887	1887	1887	1887	0
56	20250424	194200	128821747	1887	1887	1887	1887	0
57	20250424	194100	128821747	1887	1887	1887	1887	0
58	20250424	194000	128821747	1887	1887	1887	1887	0
59	20250424	193900	128821747	1887	1887	1887	1887	0
60	20250424	193800	128821747	1887	1887	1887	1887	0
61	20250424	193700	128821747	1887	1887	1887	1887	0
62	20250424	193600	128821747	1887	1887	1887	1887	2645
63	20250424	193500	128821747	1887	1887	1887	1887	0
64	20250424	193400	128821747	1887	1887	1887	1887	0
65	20250424	193300	128821747	1887	1887	1887	1887	0
66	20250424	193200	128821747	1887	1887	1887	1887	0
67	20250424	193100	128821747	1887	1887	1887	1887	0
68	20250424	193000	128821747	1887	1887	1887	1887	0
69	20250424	192900	128821747	1887	1887	1887	1887	0
70	20250424	192800	128821747	1887	1887	1887	1887	0
71	20250424	192700	128821747	1887	1887	1887	1887	0
72	20250424	192600	128821747	1887	1887	1887	1887	0
73	20250424	192500	128821747	1887	1887	1887	1887	0
74	20250424	192400	128821747	1887	1887	1887	1887	0
75	20250424	192300	128821747	1887	1887	1887	1887	0
76	20250424	192200	128821747	1887	1887	1887	1887	0
77	20250424	192100	128821747	1887	1887	1887	1887	0
78	20250424	192000	128821747	1887	1887	1887	1887	0
79	20250424	191900	128821747	1887	1887	1887	1887	0
80	20250424	191800	128821747	1887	1887	1887	1887	0
81	20250424	191700	128821747	1887	1887	1887	1887	0
82	20250424	191600	128821747	1887	1887	1887	1887	0
83	20250424	191500	128821747	1887	1887	1887	1887	0
84	20250424	191400	128821747	1887	1887	1887	1887	0
85	20250424	191300	128821747	1887	1887	1887	1887	0
86	20250424	191200	128821747	1887	1887	1887	1887	0
87	20250424	191100	128821747	1887	1887	1887	1887	0
88	20250424	191000	128821747	1887	1887	1887	1887	0
89	20250424	190900	128821747	1887	1887	1887	1887	0
90	20250424	190800	128821747	1887	1887	1887	1887	0
91	20250424	190700	128821747	1887	1887	1887	1887	0
92	20250424	190600	128821747	1887	1887	1887	1887	2645
93	20250424	190500	128821747	1887	1887	1887	1887	0
94	20250424	190400	128821747	1887	1887	1887	1887	0
95	20250424	190300	128821747	1887	1887	1887	1887	0
96	20250424	190200	128821747	1887	1887	1887	1887	0
97	20250424	190100	128821747	1887	1887	1887	1887	0
98	20250424	190000	128821747	1887	1887	1887	1887	0
99	20250424	185900	128821747	1887	1887	1887	1887	0
100	20250424	185800	128821747	1887	1887	1887	1887	0
101	20250424	185700	128821747	1887	1887	1887	1887	0
102	20250424	185600	128821747	1887	1887	1887	1887	0
103	20250424	185500	128821747	1887	1887	1887	1887	0
104	20250424	185400	128821747	1887	1887	1887	1887	0
105	20250424	185300	128821747	1887	1887	1887	1887	0
106	20250424	185200	128821747	1887	1887	1887	1887	0
107	20250424	185100	128821747	1887	1887	1887	1887	0
108	20250424	185000	128821747	1887	1887	1887	1887	0
109	20250424	184900	128821747	1887	1887	1887	1887	0
110	20250424	184800	128821747	1887	1887	1887	1887	0
111	20250424	184700	128821747	1887	1887	1887	1887	0
112	20250424	184600	128821747	1887	1887	1887	1887	0
113	20250424	184500	128821747	1887	1887	1887	1887	0
114	20250424	184400	128821747	1887	1887	1887	1887	0
115	20250424	184300	128821747	1887	1887	1887	1887	0
116	20250424	184200	128821747	1887	1887	1887	1887	0
117	20250424	184100	128821747	1887	1887	1887	1887	0
118	20250424	184000	128821747	1887	1887	1887	1887	0
119	20250424	183900	128821747	1887	1887	1887	1887	0
120	20250424	183800	128821747	1887	1887	1887	1887	0
121	20250424	183700	128821747	1887	1887	1887	1887	0
122	20250424	183600	128821747	1887	1887	1887	1887	2645
123	20250424	183500	128821747	1887	1887	1887	1887	0
124	20250424	183400	128821747	1887	1887	1887	1887	0
125	20250424	183300	128821747	1887	1887	1887	1887	0
126	20250424	183200	128821747	1887	1887	1887	1887	0
127	20250424	183100	128821747	1887	1887	1887	1887	0
128	20250424	183000	128821747	1887	1887	1887	1887	0
129	20250424	182900	128821747	1887	1887	1887	1887	0
130	20250424	182800	128821747	1887	1887	1887	1887	0
131	20250424	182700	128821747	1887	1887	1887	1887	0
132	20250424	182600	128821747	1887	1887	1887	1887	0
133	20250424	182500	128821747	1887	1887	1887	1887	0
134	20250424	182400	128821747	1887	1887	1887	1887	0
135	20250424	182300	128821747	1887	1887	1887	1887	0
136	20250424	182200	128821747	1887	1887	1887	1887	0
137	20250424	182100	128821747	1887	1887	1887	1887	0
138	20250424	182000	128821747	1887	1887	1887	1887	0
139	20250424	181900	128821747	1887	1887	1887	1887	0
140	20250424	181800	128821747	1887	1887	1887	1887	0
141	20250424	181700	128821747	1887	1887	1887	1887	0
142	20250424	181600	128821747	1887	1887	1887	1887	0
143	20250424	181500	128821747	1887	1887	1887	1887	0
144	20250424	181400	128821747	1887	1887	1887	1887	0
145	20250424	181300	128821747	1887	1887	1887	1887	0
146	20250424	181200	128821747	1887	1887	1887	1887	0
147	20250424	181100	128821747	1887	1887	1887	1887	0
148	20250424	181000	128821747	1887	1887	1887	1887	0
149	20250424	180900	128821747	1887	1887	1887	1887	0
150	20250424	180800	128821747	1887	1887	1887	1887	0
151	20250424	180700	128821747	1887	1887	1887	1887	0
152	20250424	180600	128821747	1887	1887	1887	1887	2645
153	20250424	180500	128821747	1887	1887	1887	1887	0
154	20250424	180400	128821747	1887	1887	1887	1887	0
155	20250424	180300	128821747	1887	1887	1887	1887	0
156	20250424	180200	128821747	1887	1887	1887	1887	0
157	20250424	180100	128821747	1887	1887	1887	1887	0
158	20250424	180000	128821747	1887	1887	1887	1887	0
159	20250424	175900	128821747	1887	1887	1887	1887	0
160	20250424	175800	128821747	1887	1887	1887	1887	0
161	20250424	175700	128821747	1887	1887	1887	1887	0
162	20250424	175600	128821747	1887	1887	1887	1887	0
163	20250424	175500	128821747	1887	1887	1887	1887	0
164	20250424	175400	128821747	1887	1887	1887	1887	0
165	20250424	175300	128821747	1887	1887	1887	1887	0
166	20250424	175200	128821747	1887	1887	1887	1887	0
167	20250424	175100	128821747	1887	1887	1887	1887	0
168	20250424	175000	128821747	1887	1887	1887	1887	0
169	20250424	174900	128821747	1887	1887	1887	1887	0
170	20250424	174800	128821747	1887	1887	1887	1887	0
171	20250424	174700	128821747	1887	1887	1887	1887	0
172	20250424	174600	128821747	1887	1887	1887	1887	0
173	20250424	174500	128821747	1887	1887	1887	1887	0
174	20250424	174400	128821747	1887	1887	1887	1887	0
175	20250424	174300	128821747	1887	1887	1887	1887	0
176	20250424	174200	128821747	1887	1887	1887	1887	0
177	20250424	174100	128821747	1887	1887	1887	1887	0
178	20250424	174000	128821747	1887	1887	1887	1887	0
179	20250424	173900	128821747	1887	1887	1887	1887	0
180	20250424	173800	128821747	1887	1887	1887	1887	0
181	20250424	173700	128821747	1887	1887	1887	1887	0
182	20250424	173600	128821747	1887	1887	1887	1887	2645
183	20250424	173500	128821747	1887	1887	1887	1887	0
184	20250424	173400	128821747	1887	1887	1887	1887	0
185	20250424	173300	128821747	1887	1887	1887	1887	0
186	20250424	173200	128821747	1887	1887	1887	1887	0
187	20250424	173100	128821747	1887	1887	1887	1887	0
188	20250424	173000	128821747	1887	1887	1887	1887	0
189	20250424	172900	128821747	1887	1887	1887	1887	0
190	20250424	172800	128821747	1887	1887	1887	1887	0
191	20250424	172700	128821747	1887	1887	1887	1887	0
192	20250424	172600	128821747	1887	1887	1887	1887	0
193	20250424	172500	128821747	1887	1887	1887	1887	0
194	20250424	172400	128821747	1887	1887	1887	1887	0
195	20250424	172300	128821747	1887	1887	1887	1887	0
196	20250424	172200	128821747	1887	1887	1887	1887	0
197	20250424	172100	128821747	1887	1887	1887	1887	0
198	20250424	172000	128821747	1887	1887	1887	1887	0
199	20250424	171900	128821747	1887	1887	1887	1887	0
200	20250424	171800	128821747	1887	1887	1887	1887	0
201	20250424	171700	128821747	1887	1887	1887	1887	0
202	20250424	171600	128821747	1887	1887	1887	1887	0
203	20250424	171500	128821747	1887	1887	1887	1887	0
204	20250424	171400	128821747	1887	1887	1887	1887	0
205	20250424	171300	128821747	1887	1887	1887	1887	0
206	20250424	171200	128821747	1887	1887	1887	1887	0
207	20250424	171100	128821747	1887	1887	1887	1887	0
208	20250424	171000	128821747	1887	1887	1887	1887	0
209	20250424	170900	128821747	1887	1887	1887	1887	0
210	20250424	170800	128821747	1887	1887	1887	1887	0
211	20250424	170700	128821747	1887	1887	1887	1887	0
212	20250424	170600	128821747	1887	1887	1887	1887	2645
213	20250424	170500	128821747	1887	1887	1887	1887	0
214	20250424	170400	128821747	1887	1887	1887	1887	0
215	20250424	170300	128821747	1887	1887	1887	1887	0
216	20250424	170200	128821747	1887	1887	1887	1887	0
217	20250424	170100	128821747	1887	1887	1887	1887	0
218	20250424	170000	128821747	1887	1887	1887	1887	0
219	20250424	165900	128821747	1887	1887	1887	1887	0
220	20250424	165800	128821747	1887	1887	1887	1887	0
221	20250424	165700	128821747	1887	1887	1887	1887	0
222	20250424	165600	128821747	1887	1887	1887	1887	0
223	20250424	165500	128821747	1887	1887	1887	1887	0
224	20250424	165400	128821747	1887	1887	1887	1887	0
225	20250424	165300	128821747	1887	1887	1887	1887	0
226	20250424	165200	128821747	1887	1887	1887	1887	0
227	20250424	165100	128821747	1887	1887	1887	1887	0
228	20250424	165000	128821747	1887	1887	1887	1887	0
229	20250424	164900	128821747	1887	1887	1887	1887	0
230	20250424	164800	128821747	1887	1887	1887	1887	0
231	20250424	164700	128821747	1887	1887	1887	1887	0
232	20250424	164600	128821747	1887	1887	1887	1887	0
233	20250424	164500	128821747	1887	1887	1887	1887	0
234	20250424	164400	128821747	1887	1887	1887	1887	0
235	20250424	164300	128821747	1887	1887	1887	1887	0
236	20250424	164200	128821747	1887	1887	1887	1887	0
237	20250424	164100	128821747	1887	1887	1887	1887	0
238	20250424	164000	128821747	1887	1887	1887	1887	0
239	20250424	163900	128821747	1887	1887	1887	1887	0
240	20250424	163800	128821747	1887	1887	1887	1887	0
241	20250424	163700	128821747	1887	1887	1887	1887	0
242	20250424	163600	128821747	1887	1887	1887	1887	2645
243	20250424	163500	128821747	1887	1887	1887	1887	0
244	20250424	163400	128821747	1887	1887	1887	1887	0
245	20250424	163300	128821747	1887	1887	1887	1887	0
246	20250424	163200	128821747	1887	1887	1887	1887	0
247	20250424	163100	128821747	1887	1887	1887	1887	0
248	20250424	163000	128821747	1887	1887	1887	1887	0
249	20250424	162900	128821747	1887	1887	1887	1887	0
250	20250424	162800	128821747	1887	1887	1887	1887	0
251	20250424	162700	128821747	1887	1887	1887	1887	0
252	20250424	162600	128821747	1887	1887	1887	1887	0
253	20250424	162500	128821747	1887	1887	1887	1887	0
254	20250424	162400	128821747	1887	1887	1887	1887	0
255	20250424	162300	128821747	1887	1887	1887	1887	0
256	20250424	162200	128821747	1887	1887	1887	1887	0
257	20250424	162100	128821747	1887	1887	1887	1887	0
258	20250424	162000	128821747	1887	1887	1887	1887	0
259	20250424	161900	128821747	1887	1887	1887	1887	0
260	20250424	161800	128821747	1887	1887	1887	1887	0
261	20250424	161700	128821747	1887	1887	1887	1887	0
262	20250424	161600	128821747	1887	1887	1887	1887	0
263	20250424	161500	128821747	1887	1887	1887	1887	0
264	20250424	161400	128821747	1887	1887	1887	1887	0
265	20250424	161300	128821747	1887	1887	1887	1887	0
266	20250424	161200	128821747	1887	1887	1887	1887	0
267	20250424	161100	128821747	1887	1887	1887	1887	0
268	20250424	161000	128821747	1887	1887	1887	1887	0
269	20250424	160900	128821747	1887	1887	1887	1887	0
270	20250424	160800	128821747	1887	1887	1887	1887	0
271	20250424	160700	128821747	1887	1887	1887	1887	0
272	20250424	160600	128821747	1887	1887	1887	1887	2645
273	20250424	160500	128821747	1887	1887	1887	1887	0
274	20250424	160400	128821747	1887	1887	1887	1887	0
275	20250424	160300	128821747	1887	1887	1887	1887	0
276	20250424	160200	128821747	1887	1887	1887	1887	0
277	20250424	160100	128821747	1887	1887	1887	1887	0
278	20250424	160000	128821747	1887	1887	1887	1887	0
279	20250424	155900	128821747	1887	1887	1887	1887	0
280	20250424	155800	128821747	1887	1887	1887	1887	0
281	20250424	155700	128821747	1887	1887	1887	1887	0
282	20250424	155600	128821747	1887	1887	1887	1887	0
283	20250424	155500	128821747	1887	1887	1887	1887	0
284	20250424	155400	128821747	1887	1887	1887	1887	0
285	20250424	155300	128821747	1887	1887	1887	1887	0
286	20250424	155200	128821747	1887	1887	1887	1887	0
287	20250424	155100	128821747	1887	1887	1887	1887	0
288	20250424	155000	128821747	1887	1887	1887	1887	0
289	20250424	154900	128821747	1887	1887	1887	1887	0
290	20250424	154800	128821747	1887	1887	1887	1887	0
291	20250424	154700	128821747	1887	1887	1887	1887	0
292	20250424	154600	128821747	1887	1887	1887	1887	0
293	20250424	154500	128821747	1887	1887	1887	1887	0
294	20250424	154400	128821747	1887	1887	1887	1887	0
295	20250424	154300	128821747	1887	1887	1887	1887	0
296	20250424	154200	128821747	1887	1887	1887	1887	0
297	20250424	154100	128821747	1887	1887	1887	1887	0
298	20250424	154000	128821747	1887	1887	1887	1887	0
299	20250424	153900	128821747	1887	1887	1887	1887	0
300	20250424	153800	128821747	1887	1887	1887	1887	0
301	20250424	153700	128821747	1887	1887	1887	1887	0
302	20250424	153600	128821747	1887	1887	1887	1887	2645
303	20250424	153500	128821747	1887	1887	1887	1887	0
304	20250424	153400	128821747	1887	1887	1887	1887	0
305	20250424	153300	128821747	1887	1887	1887	1887	0
306	20250424	153200	128821747	1887	1887	1887	1887	0
307	20250424	153100	128821747	1887	1887	1887	1887	0
308	20250424	153000	128821747	1887	1887	1887	1887	2645
309	20250424	152900	123830632	1879	1879	1879	1879	0
310	20250424	152800	123830632	1879	1879	1879	1879	0
311	20250424	152700	123830632	1879	1879	1879	1879	0
312	20250424	152600	123830632	1879	1879	1879	1879	0
313	20250424	152500	123830632	1879	1879	1879	1879	0
314	20250424	152400	123830632	1879	1879	1879	1879	0
315	20250424	152300	123830632	1879	1879	1879	1879	0
316	20250424	152200	123830632	1879	1879	1879	1879	0
317	20250424	152100	123830632	1879	1879	1879	1879	0
318	20250424	152000	123830632	1879	1879	1879	1879	0
319	20250424	151900	123830632	1879	1885	1885	1850	1079
320	20250424	151800	121819769	1861	1860	1861	1860	1374
321	20250424	151700	119263133	1862	1862	1862	1859	1146
322	20250424	151600	117132413	1859	1865	1865	1859	2125
323	20250424	151500	113180159	1865	1867	1867	1865	220
324	20250424	151400	112769653	1868	1868	1868	1868	46
325	20250424	151300	112683725	1887	1887	1887	1887	0
326	20250424	151200	112683725	1887	1887	1887	1887	0
327	20250424	151100	112683725	1887	1887	1887	1887	0
328	20250424	151000	112683725	1887	1887	1887	1887	1
329	20250424	150900	112681838	1868	1870	1870	1868	1329
330	20250424	150800	110198866	1898	1898	1898	1898	0
331	20250424	150700	110198866	1898	1898	1898	1898	0
332	20250424	150600	110198866	1898	1898	1898	1898	0
333	20250424	150500	110198866	1898	1880	1898	1880	12
334	20250424	150400	110176285	1882	1882	1882	1882	0
335	20250424	150300	110176285	1882	1882	1882	1882	0
336	20250424	150200	110176285	1882	1876	1882	1870	54
337	20250424	150100	110075206	1899	1899	1899	1899	0
338	20250424	150000	110075206	1899	1899	1899	1899	0
339	20250424	145900	110075206	1899	1899	1899	1899	0
340	20250424	145800	110075206	1899	1899	1899	1899	0
341	20250424	145700	110075206	1899	1898	1899	1893	263
342	20250424	145600	109576686	1900	1898	1900	1897	44
343	20250424	145500	109493197	1874	1874	1874	1874	0
344	20250424	145400	109493197	1874	1874	1874	1874	1223
345	20250424	145300	107201295	1874	1874	1874	1874	30
346	20250424	145200	107145075	1874	1874	1874	1874	0
347	20250424	145100	107145075	1874	1874	1874	1874	0
348	20250424	145000	107145075	1874	1874	1874	1874	0
349	20250424	144900	107145075	1874	1874	1874	1874	143
350	20250424	144800	106877093	1874	1874	1874	1874	475
351	20250424	144700	105986943	1874	1873	1874	1873	401
352	20250424	144600	105235869	1873	1873	1873	1873	0
353	20250424	144500	105235869	1873	1873	1873	1873	0
354	20250424	144400	105235869	1873	1873	1873	1873	0
355	20250424	144300	105235869	1873	1873	1873	1873	0
356	20250424	144200	105235869	1873	1873	1873	1873	0
357	20250424	144100	105235869	1873	1873	1873	1873	3
358	20250424	144000	105230250	1870	1870	1870	1870	0
359	20250424	143900	105230250	1870	1870	1870	1870	0
360	20250424	143800	105230250	1870	1870	1870	1870	0
361	20250424	143700	105230250	1870	1870	1870	1870	201
362	20250424	143600	104854380	1863	1863	1863	1863	0
363	20250424	143500	104854380	1863	1863	1863	1863	14
364	20250424	143400	104828298	1870	1870	1870	1870	0
365	20250424	143300	104828298	1870	1870	1870	1870	0
366	20250424	143200	104828298	1870	1870	1870	1870	0
367	20250424	143100	104828298	1870	1870	1870	1870	0
368	20250424	143000	104828298	1870	1870	1870	1870	0
369	20250424	142900	104828298	1870	1870	1870	1870	0
370	20250424	142800	104828298	1870	1870	1870	1870	0
371	20250424	142700	104828298	1870	1870	1870	1870	1
372	20250424	142600	104826428	1868	1868	1868	1868	84
373	20250424	142500	104669516	1868	1868	1868	1868	0
374	20250424	142400	104669516	1868	1868	1868	1868	0
375	20250424	142300	104669516	1868	1868	1868	1868	3
376	20250424	142200	104663912	1868	1868	1868	1868	20
377	20250424	142100	104626552	1868	1868	1868	1868	0
378	20250424	142000	104626552	1868	1868	1868	1868	0
379	20250424	141900	104626552	1868	1868	1868	1868	2
380	20250424	141800	104622816	1862	1862	1862	1862	500
381	20250424	141700	103691816	1862	1862	1862	1862	0
382	20250424	141600	103691816	1862	1862	1862	1862	500
383	20250424	141500	102760816	1862	1866	1867	1862	598
384	20250424	141400	101645944	1866	1866	1866	1866	0
385	20250424	141300	101645944	1866	1866	1866	1866	0
386	20250424	141200	101645944	1866	1864	1866	1864	18
387	20250424	141100	101612376	1865	1865	1865	1865	0
388	20250424	141000	101612376	1865	1865	1865	1865	1
389	20250424	140900	101610511	1859	1859	1859	1859	1
390	20250424	140800	101608652	1866	1866	1866	1866	5
391	20250424	140700	101599322	1867	1867	1867	1867	1
392	20250424	140600	101597455	1867	1861	1868	1859	294
393	20250424	140500	101050658	1869	1869	1869	1869	0
394	20250424	140400	101050658	1869	1869	1869	1869	2
395	20250424	140300	101046920	1869	1869	1869	1869	1
396	20250424	140200	101045051	1868	1867	1868	1867	3
397	20250424	140100	101039449	1868	1868	1868	1868	4
398	20250424	140000	101031977	1868	1868	1868	1867	4
399	20250424	135900	101024507	1869	1869	1869	1869	0
400	20250424	135800	101024507	1869	1870	1870	1868	1954
401	20250424	135700	97370834	1870	1870	1870	1870	0
402	20250424	135600	97370834	1870	1870	1870	1870	0
403	20250424	135500	97370834	1870	1870	1870	1870	0
404	20250424	135400	97370834	1870	1870	1870	1870	0
405	20250424	135300	97370834	1870	1870	1870	1870	10
406	20250424	135200	97352134	1874	1874	1874	1874	0
407	20250424	135100	97352134	1874	1874	1874	1874	0
408	20250424	135000	97352134	1874	1874	1874	1874	0
409	20250424	134900	97352134	1874	1871	1874	1870	1001
410	20250424	134800	95480144	1874	1874	1874	1874	0
411	20250424	134700	95480144	1874	1874	1874	1874	55
412	20250424	134600	95377074	1874	1874	1874	1874	0
413	20250424	134500	95377074	1874	1874	1874	1874	0
414	20250424	134400	95377074	1874	1874	1874	1874	0
415	20250424	134300	95377074	1874	1874	1874	1874	0
416	20250424	134200	95377074	1874	1874	1874	1874	5
417	20250424	134100	95367704	1874	1874	1874	1874	847
418	20250424	134000	93780426	1874	1874	1874	1874	1
419	20250424	133900	93778552	1874	1874	1874	1874	35
420	20250424	133800	93712962	1874	1874	1874	1874	1
421	20250424	133700	93711088	1871	1871	1871	1871	0
422	20250424	133600	93711088	1871	1871	1871	1871	0
423	20250424	133500	93711088	1871	1871	1871	1871	0
424	20250424	133400	93711088	1871	1871	1871	1871	0
425	20250424	133300	93711088	1871	1871	1871	1871	14
426	20250424	133200	93684894	1874	1874	1874	1874	0
427	20250424	133100	93684894	1874	1874	1874	1874	0
428	20250424	133000	93684894	1874	1874	1874	1874	0
429	20250424	132900	93684894	1874	1874	1874	1874	0
430	20250424	132800	93684894	1874	1874	1874	1874	0
431	20250424	132700	93684894	1874	1874	1874	1874	0
432	20250424	132600	93684894	1874	1874	1874	1874	0
433	20250424	132500	93684894	1874	1874	1874	1874	0
434	20250424	132400	93684894	1874	1874	1874	1874	2
435	20250424	132300	93681146	1874	1874	1874	1874	0
436	20250424	132200	93681146	1874	1874	1874	1874	0
437	20250424	132100	93681146	1874	1877	1877	1874	2881
438	20250424	132000	88278923	1877	1877	1877	1877	0
439	20250424	131900	88278923	1877	1877	1877	1877	0
440	20250424	131800	88278923	1877	1877	1877	1877	0
441	20250424	131700	88278923	1877	1877	1877	1877	0
442	20250424	131600	88278923	1877	1877	1877	1877	0
443	20250424	131500	88278923	1877	1877	1877	1877	0
444	20250424	131400	88278923	1877	1877	1877	1877	0
445	20250424	131300	88278923	1877	1877	1877	1877	784
446	20250424	131200	86807355	1877	1877	1877	1877	79
447	20250424	131100	86659072	1890	1890	1890	1890	0
448	20250424	131000	86659072	1890	1890	1890	1890	0
449	20250424	130900	86659072	1890	1890	1890	1890	0
450	20250424	130800	86659072	1890	1890	1890	1890	1000
451	20250424	130700	84769072	1890	1890	1890	1890	25
452	20250424	130600	84721822	1890	1890	1890	1890	0
453	20250424	130500	84721822	1890	1890	1890	1890	0
454	20250424	130400	84721822	1890	1890	1890	1890	0
455	20250424	130300	84721822	1890	1890	1890	1890	0
456	20250424	130200	84721822	1890	1890	1890	1890	0
457	20250424	130100	84721822	1890	1890	1890	1890	0
458	20250424	130000	84721822	1890	1890	1890	1890	0
459	20250424	125900	84721822	1890	1890	1890	1890	0
460	20250424	125800	84721822	1890	1890	1890	1890	0
461	20250424	125700	84721822	1890	1890	1890	1890	0
462	20250424	125600	84721822	1890	1890	1890	1890	0
463	20250424	125500	84721822	1890	1890	1890	1890	0
464	20250424	125400	84721822	1890	1890	1890	1890	0
465	20250424	125300	84721822	1890	1890	1890	1890	0
466	20250424	125200	84721822	1890	1890	1890	1890	0
467	20250424	125100	84721822	1890	1890	1890	1890	0
468	20250424	125000	84721822	1890	1890	1890	1890	0
469	20250424	124900	84721822	1890	1890	1890	1890	0
470	20250424	124800	84721822	1890	1890	1890	1890	0
471	20250424	124700	84721822	1890	1890	1890	1890	1057
472	20250424	124600	82724092	1895	1893	1895	1893	1000
473	20250424	124500	80829260	1893	1888	1893	1888	119
474	20250424	124400	80604465	1876	1876	1876	1876	0
475	20250424	124300	80604465	1876	1876	1876	1876	0
476	20250424	124200	80604465	1876	1876	1876	1876	1
477	20250424	124100	80602589	1888	1888	1888	1888	0
478	20250424	124000	80602589	1888	1888	1888	1888	0
479	20250424	123900	80602589	1888	1888	1888	1888	3
480	20250424	123800	80596925	1887	1887	1887	1887	4
481	20250424	123700	80589377	1887	1887	1887	1887	0
482	20250424	123600	80589377	1887	1887	1887	1887	0
483	20250424	123500	80589377	1887	1887	1887	1887	5
484	20250424	123400	80579942	1877	1877	1877	1877	0
485	20250424	123300	80579942	1877	1877	1877	1877	0
486	20250424	123200	80579942	1877	1877	1877	1877	99
487	20250424	123100	80394119	1877	1877	1877	1877	0
488	20250424	123000	80394119	1877	1877	1877	1877	536
489	20250424	122900	79388047	1877	1877	1877	1877	0
490	20250424	122800	79388047	1877	1877	1877	1877	0
491	20250424	122700	79388047	1877	1877	1877	1877	0
492	20250424	122600	79388047	1877	1877	1877	1877	0
493	20250424	122500	79388047	1877	1877	1877	1877	0
494	20250424	122400	79388047	1877	1878	1878	1877	2464
495	20250424	122300	74763077	1890	1890	1890	1890	0
496	20250424	122200	74763077	1890	1890	1890	1890	0
497	20250424	122100	74763077	1890	1890	1890	1890	0
498	20250424	122000	74763077	1890	1890	1890	1890	25
499	20250424	121900	74715827	1878	1879	1879	1878	80
500	20250424	121800	74565535	1891	1891	1891	1891	0
501	20250424	121700	74565535	1891	1891	1891	1891	1
502	20250424	121600	74563644	1879	1879	1879	1879	1
503	20250424	121500	74561765	1891	1891	1891	1891	0
504	20250424	121400	74561765	1891	1891	1891	1891	0
505	20250424	121300	74561765	1891	1891	1891	1891	0
506	20250424	121200	74561765	1891	1891	1891	1891	1
507	20250424	121100	74559874	1878	1878	1878	1878	0
508	20250424	121000	74559874	1878	1878	1878	1878	40
509	20250424	120900	74484754	1894	1894	1894	1894	0
510	20250424	120800	74484754	1894	1894	1894	1894	0
511	20250424	120700	74484754	1894	1894	1894	1894	365
512	20250424	120600	73793444	1894	1894	1894	1894	0
513	20250424	120500	73793444	1894	1894	1894	1894	0
514	20250424	120400	73793444	1894	1894	1894	1894	0
515	20250424	120300	73793444	1894	1894	1894	1894	1
516	20250424	120200	73791550	1876	1876	1876	1876	0
517	20250424	120100	73791550	1876	1876	1876	1876	0
518	20250424	120000	73791550	1876	1876	1876	1876	0
519	20250424	115900	73791550	1876	1876	1876	1876	542
520	20250424	115800	72774758	1891	1891	1891	1891	0
521	20250424	115700	72774758	1891	1891	1891	1891	0
522	20250424	115600	72774758	1891	1891	1891	1891	1
523	20250424	115500	72772867	1888	1888	1888	1888	0
524	20250424	115400	72772867	1888	1888	1888	1888	0
525	20250424	115300	72772867	1888	1888	1888	1888	0
526	20250424	115200	72772867	1888	1893	1893	1888	600
527	20250424	115100	71638725	1893	1893	1893	1893	0
528	20250424	115000	71638725	1893	1893	1893	1893	0
529	20250424	114900	71638725	1893	1893	1893	1893	0
530	20250424	114800	71638725	1893	1893	1893	1893	0
531	20250424	114700	71638725	1893	1893	1893	1893	0
532	20250424	114600	71638725	1893	1893	1893	1893	2
533	20250424	114500	71634939	1891	1891	1891	1891	0
534	20250424	114400	71634939	1891	1891	1891	1891	0
535	20250424	114300	71634939	1891	1891	1891	1891	57
536	20250424	114200	71527152	1888	1888	1888	1888	50
537	20250424	114100	71432752	1888	1888	1888	1888	0
538	20250424	114000	71432752	1888	1888	1888	1888	0
539	20250424	113900	71432752	1888	1888	1888	1888	0
540	20250424	113800	71432752	1888	1888	1888	1888	0
541	20250424	113700	71432752	1888	1888	1888	1888	215
542	20250424	113600	71026832	1888	1888	1888	1888	0
543	20250424	113500	71026832	1888	1888	1888	1888	20
544	20250424	113400	70989072	1888	1888	1888	1888	0
545	20250424	113300	70989072	1888	1888	1888	1888	3
546	20250424	113200	70983408	1888	1888	1888	1888	0
547	20250424	113100	70983408	1888	1888	1888	1888	2
548	20250424	113000	70979632	1888	1888	1888	1888	0
549	20250424	112900	70979632	1888	1888	1888	1888	0
550	20250424	112800	70979632	1888	1888	1888	1888	0
551	20250424	112700	70979632	1888	1888	1888	1888	1
552	20250424	112600	70977744	1877	1877	1877	1877	0
553	20250424	112500	70977744	1877	1877	1877	1877	363
554	20250424	112400	70296393	1877	1877	1877	1877	211
555	20250424	112300	69900346	1878	1878	1878	1878	0
556	20250424	112200	69900346	1878	1878	1878	1878	0
557	20250424	112100	69900346	1878	1878	1878	1878	0
558	20250424	112000	69900346	1878	1878	1878	1878	20
559	20250424	111900	69862786	1875	1875	1875	1875	5
560	20250424	111800	69853411	1878	1878	1878	1878	0
561	20250424	111700	69853411	1878	1878	1878	1878	0
562	20250424	111600	69853411	1878	1878	1878	1878	0
563	20250424	111500	69853411	1878	1878	1878	1878	0
564	20250424	111400	69853411	1878	1878	1878	1878	0
565	20250424	111300	69853411	1878	1878	1878	1878	0
566	20250424	111200	69853411	1878	1878	1878	1878	0
567	20250424	111100	69853411	1878	1879	1879	1878	99
568	20250424	111000	69667397	1879	1879	1879	1879	0
569	20250424	110900	69667397	1879	1879	1879	1879	8
570	20250424	110800	69652365	1879	1879	1879	1879	0
571	20250424	110700	69652365	1879	1878	1879	1878	34
572	20250424	110600	69588482	1879	1879	1879	1879	100
573	20250424	110500	69400582	1879	1879	1879	1874	75
574	20250424	110400	69259687	1879	1879	1879	1879	0
575	20250424	110300	69259687	1879	1880	1880	1879	48
576	20250424	110200	69169475	1884	1884	1884	1884	0
577	20250424	110100	69169475	1884	1884	1884	1884	0
578	20250424	110000	69169475	1884	1884	1884	1884	0
579	20250424	105900	69169475	1884	1884	1884	1884	0
580	20250424	105800	69169475	1884	1884	1884	1884	0
581	20250424	105700	69169475	1884	1884	1884	1884	0
582	20250424	105600	69169475	1884	1884	1884	1884	0
583	20250424	105500	69169475	1884	1884	1884	1884	0
584	20250424	105400	69169475	1884	1884	1884	1884	0
585	20250424	105300	69169475	1884	1888	1888	1884	172
586	20250424	105200	68844831	1888	1897	1897	1888	5458
587	20250424	105100	58520430	1893	1893	1893	1893	0
588	20250424	105000	58520430	1893	1893	1893	1893	0
589	20250424	104900	58520430	1893	1893	1893	1893	31
590	20250424	104800	58461747	1892	1893	1893	1892	1929
591	20250424	104700	54811784	1895	1895	1895	1895	0
592	20250424	104600	54811784	1895	1895	1895	1895	0
593	20250424	104500	54811784	1895	1895	1895	1895	0
594	20250424	104400	54811784	1895	1895	1895	1895	0
595	20250424	104300	54811784	1895	1895	1895	1895	0
596	20250424	104200	54811784	1895	1895	1895	1895	0
597	20250424	104100	54811784	1895	1895	1895	1895	50
598	20250424	104000	54717034	1901	1901	1901	1901	0
599	20250424	103900	54717034	1901	1901	1901	1901	0
600	20250424	103800	54717034	1901	1900	1901	1900	90
601	20250424	103700	54545985	1901	1901	1901	1901	0
602	20250424	103600	54545985	1901	1901	1901	1901	0
603	20250424	103500	54545985	1901	1901	1901	1901	0
604	20250424	103400	54545985	1901	1901	1901	1901	0
605	20250424	103300	54545985	1901	1901	1901	1901	10
606	20250424	103200	54526975	1890	1891	1891	1890	2001
607	20250424	103100	50743742	1891	1896	1896	1891	5500
608	20250424	103000	40328600	1897	1897	1897	1897	0
609	20250424	102900	40328600	1897	1902	1903	1897	1252
610	20250424	102800	37948020	1912	1912	1912	1912	0
611	20250424	102700	37948020	1912	1912	1912	1912	0
612	20250424	102600	37948020	1912	1912	1912	1912	0
613	20250424	102500	37948020	1912	1912	1912	1912	0
614	20250424	102400	37948020	1912	1912	1912	1912	0
615	20250424	102300	37948020	1912	1911	1912	1911	110
616	20250424	102200	37737730	1912	1912	1912	1912	0
617	20250424	102100	37737730	1912	1912	1912	1912	0
618	20250424	102000	37737730	1912	1912	1912	1912	0
619	20250424	101900	37737730	1912	1912	1912	1912	0
620	20250424	101800	37737730	1912	1912	1912	1912	0
621	20250424	101700	37737730	1912	1912	1912	1912	1
622	20250424	101600	37735818	1912	1912	1912	1912	9
623	20250424	101500	37718610	1912	1914	1914	1912	7
624	20250424	101400	37705216	1900	1910	1910	1900	7000
625	20250424	101300	24397792	1914	1914	1914	1914	0
626	20250424	101200	24397792	1914	1914	1914	1914	1
627	20250424	101100	24395878	1911	1911	1911	1911	0
628	20250424	101000	24395878	1911	1912	1912	1911	153
629	20250424	100900	24103384	1924	1924	1924	1924	0
630	20250424	100800	24103384	1924	1924	1924	1924	0
631	20250424	100700	24103384	1924	1924	1924	1924	0
632	20250424	100600	24103384	1924	1924	1924	1924	0
633	20250424	100500	24103384	1924	1924	1924	1924	0
634	20250424	100400	24103384	1924	1924	1924	1924	0
635	20250424	100300	24103384	1924	1924	1924	1924	0
636	20250424	100200	24103384	1924	1924	1924	1924	0
637	20250424	100100	24103384	1924	1924	1924	1924	0
638	20250424	100000	24103384	1924	1924	1924	1924	0
639	20250424	095900	24103384	1924	1924	1924	1924	0
640	20250424	095800	24103384	1924	1924	1924	1924	10
641	20250424	095700	24084144	1919	1919	1919	1919	0
642	20250424	095600	24084144	1919	1919	1919	1919	241
643	20250424	095500	23621665	1924	1924	1924	1924	0
644	20250424	095400	23621665	1924	1924	1924	1924	0
645	20250424	095300	23621665	1924	1924	1924	1924	0
646	20250424	095200	23621665	1924	1924	1924	1924	0
647	20250424	095100	23621665	1924	1924	1924	1924	0
648	20250424	095000	23621665	1924	1918	1924	1918	492
649	20250424	094900	22677008	1910	1910	1910	1910	0
650	20250424	094800	22677008	1910	1915	1915	1910	1097
651	20250424	094700	20576386	1918	1918	1918	1918	0
652	20250424	094600	20576386	1918	1924	1924	1918	412
653	20250424	094500	19783782	1924	1924	1924	1924	0
654	20250424	094400	19783782	1924	1924	1924	1924	0
655	20250424	094300	19783782	1924	1924	1924	1924	0
656	20250424	094200	19783782	1924	1924	1924	1924	0
657	20250424	094100	19783782	1924	1924	1924	1924	0
658	20250424	094000	19783782	1924	1924	1924	1924	0
659	20250424	093900	19783782	1924	1924	1924	1924	0
660	20250424	093800	19783782	1924	1924	1924	1924	0
661	20250424	093700	19783782	1924	1924	1924	1924	1469
662	20250424	093600	16957426	1930	1930	1930	1930	0
663	20250424	093500	16957426	1930	1930	1930	1930	0
664	20250424	093400	16957426	1930	1930	1930	1930	196
665	20250424	093300	16579146	1930	1930	1930	1930	0
666	20250424	093200	16579146	1930	1930	1930	1930	3
667	20250424	093100	16573356	1924	1924	1924	1924	0
668	20250424	093000	16573356	1924	1924	1924	1924	9
669	20250424	092900	16556040	1930	1930	1930	1930	0
670	20250424	092800	16556040	1930	1930	1930	1930	0
671	20250424	092700	16556040	1930	1924	1930	1924	255
672	20250424	092600	16065414	1924	1924	1924	1924	0
673	20250424	092500	16065414	1924	1920	1924	1920	939
674	20250424	092400	14259558	1924	1924	1924	1924	0
675	20250424	092300	14259558	1924	1924	1924	1924	0
676	20250424	092200	14259558	1924	1924	1924	1924	4
677	20250424	092100	14251862	1924	1924	1924	1924	1504
678	20250424	092000	11358166	1924	1922	1924	1922	314
679	20250424	091900	10754185	1915	1915	1915	1915	20
680	20250424	091800	10715885	1913	1913	1913	1913	0
681	20250424	091700	10715885	1913	1913	1913	1913	0
682	20250424	091600	10715885	1913	1913	1913	1913	0
683	20250424	091500	10715885	1913	1913	1913	1913	0
684	20250424	091400	10715885	1913	1913	1913	1913	0
685	20250424	091300	10715885	1913	1913	1913	1913	0
686	20250424	091200	10715885	1913	1912	1913	1912	536
687	20250424	091100	9691040	1918	1911	1918	1911	1703
688	20250424	091000	6431929	1897	1897	1897	1897	0
689	20250424	090900	6431929	1897	1897	1897	1897	0
690	20250424	090800	6431929	1897	1905	1905	1895	271
691	20250424	090700	5917892	1893	1905	1905	1893	844
692	20250424	090600	4313476	1922	1924	1924	1922	185
693	20250424	090500	3957844	1924	1924	1924	1924	302
694	20250424	090400	3376796	1941	1927	1941	1927	10
695	20250424	090300	3357470	1927	1927	1928	1927	1137
696	20250424	090200	1165849	1949	1952	1953	1949	364
697	20250424	090100	455139	1953	1943	1953	1943	3
698	20250424	090000	449300	1953	1960	1960	1952	230