KissMeData/340930/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	205800	472045436	1894	1894	1894	1894	2378
3	20250423	205700	472045436	1894	1894	1894	1894	0
4	20250423	205600	472045436	1894	1894	1894	1894	0
5	20250423	205500	472045436	1894	1894	1894	1894	0
6	20250423	205400	472045436	1894	1894	1894	1894	0
7	20250423	205300	472045436	1894	1894	1894	1894	0
8	20250423	205200	472045436	1894	1894	1894	1894	0
9	20250423	205100	472045436	1894	1894	1894	1894	0
10	20250423	205000	472045436	1894	1894	1894	1894	0
11	20250423	204900	472045436	1894	1894	1894	1894	0
12	20250423	204800	472045436	1894	1894	1894	1894	0
13	20250423	204700	472045436	1894	1894	1894	1894	0
14	20250423	204600	472045436	1894	1894	1894	1894	0
15	20250423	204500	472045436	1894	1894	1894	1894	0
16	20250423	204400	472045436	1894	1894	1894	1894	0
17	20250423	204300	472045436	1894	1894	1894	1894	0
18	20250423	204200	472045436	1894	1894	1894	1894	0
19	20250423	204100	472045436	1894	1894	1894	1894	0
20	20250423	204000	472045436	1894	1894	1894	1894	0
21	20250423	203900	472045436	1894	1894	1894	1894	0
22	20250423	203800	472045436	1894	1894	1894	1894	0
23	20250423	203700	472045436	1894	1894	1894	1894	0
24	20250423	203600	472045436	1894	1894	1894	1894	0
25	20250423	203500	472045436	1894	1894	1894	1894	0
26	20250423	203400	472045436	1894	1894	1894	1894	0
27	20250423	203300	472045436	1894	1894	1894	1894	0
28	20250423	203200	472045436	1894	1894	1894	1894	0
29	20250423	203100	472045436	1894	1894	1894	1894	0
30	20250423	203000	472045436	1894	1894	1894	1894	0
31	20250423	202900	472045436	1894	1894	1894	1894	0
32	20250423	202800	472045436	1894	1894	1894	1894	2378
33	20250423	202700	472045436	1894	1894	1894	1894	0
34	20250423	202600	472045436	1894	1894	1894	1894	0
35	20250423	202500	472045436	1894	1894	1894	1894	0
36	20250423	202400	472045436	1894	1894	1894	1894	0
37	20250423	202300	472045436	1894	1894	1894	1894	0
38	20250423	202200	472045436	1894	1894	1894	1894	0
39	20250423	202100	472045436	1894	1894	1894	1894	0
40	20250423	202000	472045436	1894	1894	1894	1894	0
41	20250423	201900	472045436	1894	1894	1894	1894	0
42	20250423	201800	472045436	1894	1894	1894	1894	0
43	20250423	201700	472045436	1894	1894	1894	1894	0
44	20250423	201600	472045436	1894	1894	1894	1894	0
45	20250423	201500	472045436	1894	1894	1894	1894	0
46	20250423	201400	472045436	1894	1894	1894	1894	0
47	20250423	201300	472045436	1894	1894	1894	1894	0
48	20250423	201200	472045436	1894	1894	1894	1894	0
49	20250423	201100	472045436	1894	1894	1894	1894	0
50	20250423	201000	472045436	1894	1894	1894	1894	0
51	20250423	200900	472045436	1894	1894	1894	1894	0
52	20250423	200800	472045436	1894	1894	1894	1894	0
53	20250423	200700	472045436	1894	1894	1894	1894	0
54	20250423	200600	472045436	1894	1894	1894	1894	0
55	20250423	200500	472045436	1894	1894	1894	1894	0
56	20250423	200400	472045436	1894	1894	1894	1894	0
57	20250423	200300	472045436	1894	1894	1894	1894	0
58	20250423	200200	472045436	1894	1894	1894	1894	0
59	20250423	200100	472045436	1894	1894	1894	1894	0
60	20250423	200000	472045436	1894	1894	1894	1894	0
61	20250423	195900	472045436	1894	1894	1894	1894	0
62	20250423	195800	472045436	1894	1894	1894	1894	2378
63	20250423	195700	472045436	1894	1894	1894	1894	0
64	20250423	195600	472045436	1894	1894	1894	1894	0
65	20250423	195500	472045436	1894	1894	1894	1894	0
66	20250423	195400	472045436	1894	1894	1894	1894	0
67	20250423	195300	472045436	1894	1894	1894	1894	0
68	20250423	195200	472045436	1894	1894	1894	1894	0
69	20250423	195100	472045436	1894	1894	1894	1894	0
70	20250423	195000	472045436	1894	1894	1894	1894	0
71	20250423	194900	472045436	1894	1894	1894	1894	0
72	20250423	194800	472045436	1894	1894	1894	1894	0
73	20250423	194700	472045436	1894	1894	1894	1894	0
74	20250423	194600	472045436	1894	1894	1894	1894	0
75	20250423	194500	472045436	1894	1894	1894	1894	0
76	20250423	194400	472045436	1894	1894	1894	1894	0
77	20250423	194300	472045436	1894	1894	1894	1894	0
78	20250423	194200	472045436	1894	1894	1894	1894	0
79	20250423	194100	472045436	1894	1894	1894	1894	0
80	20250423	194000	472045436	1894	1894	1894	1894	0
81	20250423	193900	472045436	1894	1894	1894	1894	0
82	20250423	193800	472045436	1894	1894	1894	1894	0
83	20250423	193700	472045436	1894	1894	1894	1894	0
84	20250423	193600	472045436	1894	1894	1894	1894	0
85	20250423	193500	472045436	1894	1894	1894	1894	0
86	20250423	193400	472045436	1894	1894	1894	1894	0
87	20250423	193300	472045436	1894	1894	1894	1894	0
88	20250423	193200	472045436	1894	1894	1894	1894	0
89	20250423	193100	472045436	1894	1894	1894	1894	0
90	20250423	193000	472045436	1894	1894	1894	1894	0
91	20250423	192900	472045436	1894	1894	1894	1894	0
92	20250423	192800	472045436	1894	1894	1894	1894	2378
93	20250423	192700	472045436	1894	1894	1894	1894	0
94	20250423	192600	472045436	1894	1894	1894	1894	0
95	20250423	192500	472045436	1894	1894	1894	1894	0
96	20250423	192400	472045436	1894	1894	1894	1894	0
97	20250423	192300	472045436	1894	1894	1894	1894	0
98	20250423	192200	472045436	1894	1894	1894	1894	0
99	20250423	192100	472045436	1894	1894	1894	1894	0
100	20250423	192000	472045436	1894	1894	1894	1894	0
101	20250423	191900	472045436	1894	1894	1894	1894	0
102	20250423	191800	472045436	1894	1894	1894	1894	0
103	20250423	191700	472045436	1894	1894	1894	1894	0
104	20250423	191600	472045436	1894	1894	1894	1894	0
105	20250423	191500	472045436	1894	1894	1894	1894	0
106	20250423	191400	472045436	1894	1894	1894	1894	0
107	20250423	191300	472045436	1894	1894	1894	1894	0
108	20250423	191200	472045436	1894	1894	1894	1894	0
109	20250423	191100	472045436	1894	1894	1894	1894	0
110	20250423	191000	472045436	1894	1894	1894	1894	0
111	20250423	190900	472045436	1894	1894	1894	1894	0
112	20250423	190800	472045436	1894	1894	1894	1894	0
113	20250423	190700	472045436	1894	1894	1894	1894	0
114	20250423	190600	472045436	1894	1894	1894	1894	0
115	20250423	190500	472045436	1894	1894	1894	1894	0
116	20250423	190400	472045436	1894	1894	1894	1894	0
117	20250423	190300	472045436	1894	1894	1894	1894	0
118	20250423	190200	472045436	1894	1894	1894	1894	0
119	20250423	190100	472045436	1894	1894	1894	1894	0
120	20250423	190000	472045436	1894	1894	1894	1894	0
121	20250423	185900	472045436	1894	1894	1894	1894	0
122	20250423	185800	472045436	1894	1894	1894	1894	2378
123	20250423	185700	472045436	1894	1894	1894	1894	0
124	20250423	185600	472045436	1894	1894	1894	1894	0
125	20250423	185500	472045436	1894	1894	1894	1894	0
126	20250423	185400	472045436	1894	1894	1894	1894	0
127	20250423	185300	472045436	1894	1894	1894	1894	0
128	20250423	185200	472045436	1894	1894	1894	1894	0
129	20250423	185100	472045436	1894	1894	1894	1894	0
130	20250423	185000	472045436	1894	1894	1894	1894	0
131	20250423	184900	472045436	1894	1894	1894	1894	0
132	20250423	184800	472045436	1894	1894	1894	1894	0
133	20250423	184700	472045436	1894	1894	1894	1894	0
134	20250423	184600	472045436	1894	1894	1894	1894	0
135	20250423	184500	472045436	1894	1894	1894	1894	0
136	20250423	184400	472045436	1894	1894	1894	1894	0
137	20250423	184300	472045436	1894	1894	1894	1894	0
138	20250423	184200	472045436	1894	1894	1894	1894	0
139	20250423	184100	472045436	1894	1894	1894	1894	0
140	20250423	184000	472045436	1894	1894	1894	1894	0
141	20250423	183900	472045436	1894	1894	1894	1894	0
142	20250423	183800	472045436	1894	1894	1894	1894	0
143	20250423	183700	472045436	1894	1894	1894	1894	0
144	20250423	183600	472045436	1894	1894	1894	1894	0
145	20250423	183500	472045436	1894	1894	1894	1894	0
146	20250423	183400	472045436	1894	1894	1894	1894	0
147	20250423	183300	472045436	1894	1894	1894	1894	0
148	20250423	183200	472045436	1894	1894	1894	1894	0
149	20250423	183100	472045436	1894	1894	1894	1894	0
150	20250423	183000	472045436	1894	1894	1894	1894	0
151	20250423	182900	472045436	1894	1894	1894	1894	0
152	20250423	182800	472045436	1894	1894	1894	1894	2378
153	20250423	182700	472045436	1894	1894	1894	1894	0
154	20250423	182600	472045436	1894	1894	1894	1894	0
155	20250423	182500	472045436	1894	1894	1894	1894	0
156	20250423	182400	472045436	1894	1894	1894	1894	0
157	20250423	182300	472045436	1894	1894	1894	1894	0
158	20250423	182200	472045436	1894	1894	1894	1894	0
159	20250423	182100	472045436	1894	1894	1894	1894	0
160	20250423	182000	472045436	1894	1894	1894	1894	0
161	20250423	181900	472045436	1894	1894	1894	1894	0
162	20250423	181800	472045436	1894	1894	1894	1894	0
163	20250423	181700	472045436	1894	1894	1894	1894	0
164	20250423	181600	472045436	1894	1894	1894	1894	0
165	20250423	181500	472045436	1894	1894	1894	1894	0
166	20250423	181400	472045436	1894	1894	1894	1894	0
167	20250423	181300	472045436	1894	1894	1894	1894	0
168	20250423	181200	472045436	1894	1894	1894	1894	0
169	20250423	181100	472045436	1894	1894	1894	1894	0
170	20250423	181000	472045436	1894	1894	1894	1894	0
171	20250423	180900	472045436	1894	1894	1894	1894	0
172	20250423	180800	472045436	1894	1894	1894	1894	0
173	20250423	180700	472045436	1894	1894	1894	1894	0
174	20250423	180600	472045436	1894	1894	1894	1894	0
175	20250423	180500	472045436	1894	1894	1894	1894	0
176	20250423	180400	472045436	1894	1894	1894	1894	0
177	20250423	180300	472045436	1894	1894	1894	1894	0
178	20250423	180200	472045436	1894	1894	1894	1894	0
179	20250423	180100	472045436	1894	1894	1894	1894	0
180	20250423	180000	472045436	1894	1894	1894	1894	0
181	20250423	175900	472045436	1894	1894	1894	1894	0
182	20250423	175800	472045436	1894	1894	1894	1894	2378
183	20250423	175700	472045436	1894	1894	1894	1894	0
184	20250423	175600	472045436	1894	1894	1894	1894	0
185	20250423	175500	472045436	1894	1894	1894	1894	0
186	20250423	175400	472045436	1894	1894	1894	1894	0
187	20250423	175300	472045436	1894	1894	1894	1894	0
188	20250423	175200	472045436	1894	1894	1894	1894	0
189	20250423	175100	472045436	1894	1894	1894	1894	0
190	20250423	175000	472045436	1894	1894	1894	1894	0
191	20250423	174900	472045436	1894	1894	1894	1894	0
192	20250423	174800	472045436	1894	1894	1894	1894	0
193	20250423	174700	472045436	1894	1894	1894	1894	0
194	20250423	174600	472045436	1894	1894	1894	1894	0
195	20250423	174500	472045436	1894	1894	1894	1894	0
196	20250423	174400	472045436	1894	1894	1894	1894	0
197	20250423	174300	472045436	1894	1894	1894	1894	0
198	20250423	174200	472045436	1894	1894	1894	1894	0
199	20250423	174100	472045436	1894	1894	1894	1894	0
200	20250423	174000	472045436	1894	1894	1894	1894	0
201	20250423	173900	472045436	1894	1894	1894	1894	0
202	20250423	173800	472045436	1894	1894	1894	1894	0
203	20250423	173700	472045436	1894	1894	1894	1894	0
204	20250423	173600	472045436	1894	1894	1894	1894	0
205	20250423	173500	472045436	1894	1894	1894	1894	0
206	20250423	173400	472045436	1894	1894	1894	1894	0
207	20250423	173300	472045436	1894	1894	1894	1894	0
208	20250423	173200	472045436	1894	1894	1894	1894	0
209	20250423	173100	472045436	1894	1894	1894	1894	0
210	20250423	173000	472045436	1894	1894	1894	1894	0
211	20250423	172900	472045436	1894	1894	1894	1894	0
212	20250423	172800	472045436	1894	1894	1894	1894	2378
213	20250423	172700	472045436	1894	1894	1894	1894	0
214	20250423	172600	472045436	1894	1894	1894	1894	0
215	20250423	172500	472045436	1894	1894	1894	1894	0
216	20250423	172400	472045436	1894	1894	1894	1894	0
217	20250423	172300	472045436	1894	1894	1894	1894	0
218	20250423	172200	472045436	1894	1894	1894	1894	0
219	20250423	172100	472045436	1894	1894	1894	1894	0
220	20250423	172000	472045436	1894	1894	1894	1894	0
221	20250423	171900	472045436	1894	1894	1894	1894	0
222	20250423	171800	472045436	1894	1894	1894	1894	0
223	20250423	171700	472045436	1894	1894	1894	1894	0
224	20250423	171600	472045436	1894	1894	1894	1894	0
225	20250423	171500	472045436	1894	1894	1894	1894	0
226	20250423	171400	472045436	1894	1894	1894	1894	0
227	20250423	171300	472045436	1894	1894	1894	1894	0
228	20250423	171200	472045436	1894	1894	1894	1894	0
229	20250423	171100	472045436	1894	1894	1894	1894	0
230	20250423	171000	472045436	1894	1894	1894	1894	0
231	20250423	170900	472045436	1894	1894	1894	1894	0
232	20250423	170800	472045436	1894	1894	1894	1894	0
233	20250423	170700	472045436	1894	1894	1894	1894	0
234	20250423	170600	472045436	1894	1894	1894	1894	0
235	20250423	170500	472045436	1894	1894	1894	1894	0
236	20250423	170400	472045436	1894	1894	1894	1894	0
237	20250423	170300	472045436	1894	1894	1894	1894	0
238	20250423	170200	472045436	1894	1894	1894	1894	0
239	20250423	170100	472045436	1894	1894	1894	1894	0
240	20250423	170000	472045436	1894	1894	1894	1894	0
241	20250423	165900	472045436	1894	1894	1894	1894	0
242	20250423	165800	472045436	1894	1894	1894	1894	2378
243	20250423	165700	472045436	1894	1894	1894	1894	0
244	20250423	165600	472045436	1894	1894	1894	1894	0
245	20250423	165500	472045436	1894	1894	1894	1894	0
246	20250423	165400	472045436	1894	1894	1894	1894	0
247	20250423	165300	472045436	1894	1894	1894	1894	0
248	20250423	165200	472045436	1894	1894	1894	1894	0
249	20250423	165100	472045436	1894	1894	1894	1894	0
250	20250423	165000	472045436	1894	1894	1894	1894	0
251	20250423	164900	472045436	1894	1894	1894	1894	0
252	20250423	164800	472045436	1894	1894	1894	1894	0
253	20250423	164700	472045436	1894	1894	1894	1894	0
254	20250423	164600	472045436	1894	1894	1894	1894	0
255	20250423	164500	472045436	1894	1894	1894	1894	0
256	20250423	164400	472045436	1894	1894	1894	1894	0
257	20250423	164300	472045436	1894	1894	1894	1894	0
258	20250423	164200	472045436	1894	1894	1894	1894	0
259	20250423	164100	472045436	1894	1894	1894	1894	0
260	20250423	164000	472045436	1894	1894	1894	1894	0
261	20250423	163900	472045436	1894	1894	1894	1894	0
262	20250423	163800	472045436	1894	1894	1894	1894	0
263	20250423	163700	472045436	1894	1894	1894	1894	0
264	20250423	163600	472045436	1894	1894	1894	1894	0
265	20250423	163500	472045436	1894	1894	1894	1894	0
266	20250423	163400	472045436	1894	1894	1894	1894	0
267	20250423	163300	472045436	1894	1894	1894	1894	0
268	20250423	163200	472045436	1894	1894	1894	1894	0
269	20250423	163100	472045436	1894	1894	1894	1894	0
270	20250423	163000	472045436	1894	1894	1894	1894	0
271	20250423	162900	472045436	1894	1894	1894	1894	0
272	20250423	162800	472045436	1894	1894	1894	1894	2378
273	20250423	162700	472045436	1894	1894	1894	1894	0
274	20250423	162600	472045436	1894	1894	1894	1894	0
275	20250423	162500	472045436	1894	1894	1894	1894	0
276	20250423	162400	472045436	1894	1894	1894	1894	0
277	20250423	162300	472045436	1894	1894	1894	1894	0
278	20250423	162200	472045436	1894	1894	1894	1894	0
279	20250423	162100	472045436	1894	1894	1894	1894	0
280	20250423	162000	472045436	1894	1894	1894	1894	0
281	20250423	161900	472045436	1894	1894	1894	1894	0
282	20250423	161800	472045436	1894	1894	1894	1894	0
283	20250423	161700	472045436	1894	1894	1894	1894	0
284	20250423	161600	472045436	1894	1894	1894	1894	0
285	20250423	161500	472045436	1894	1894	1894	1894	0
286	20250423	161400	472045436	1894	1894	1894	1894	0
287	20250423	161300	472045436	1894	1894	1894	1894	0
288	20250423	161200	472045436	1894	1894	1894	1894	0
289	20250423	161100	472045436	1894	1894	1894	1894	0
290	20250423	161000	472045436	1894	1894	1894	1894	0
291	20250423	160900	472045436	1894	1894	1894	1894	0
292	20250423	160800	472045436	1894	1894	1894	1894	0
293	20250423	160700	472045436	1894	1894	1894	1894	0
294	20250423	160600	472045436	1894	1894	1894	1894	0
295	20250423	160500	472045436	1894	1894	1894	1894	0
296	20250423	160400	472045436	1894	1894	1894	1894	0
297	20250423	160300	472045436	1894	1894	1894	1894	0
298	20250423	160200	472045436	1894	1894	1894	1894	0
299	20250423	160100	472045436	1894	1894	1894	1894	0
300	20250423	160000	472045436	1894	1894	1894	1894	0
301	20250423	155900	472045436	1894	1894	1894	1894	0
302	20250423	155800	472045436	1894	1894	1894	1894	2378
303	20250423	155700	472045436	1894	1894	1894	1894	0
304	20250423	155600	472045436	1894	1894	1894	1894	0
305	20250423	155500	472045436	1894	1894	1894	1894	0
306	20250423	155400	472045436	1894	1894	1894	1894	0
307	20250423	155300	472045436	1894	1894	1894	1894	0
308	20250423	155200	472045436	1894	1894	1894	1894	0
309	20250423	155100	472045436	1894	1894	1894	1894	0
310	20250423	155000	472045436	1894	1894	1894	1894	0
311	20250423	154900	472045436	1894	1894	1894	1894	0
312	20250423	154800	472045436	1894	1894	1894	1894	0
313	20250423	154700	472045436	1894	1894	1894	1894	0
314	20250423	154600	472045436	1894	1894	1894	1894	0
315	20250423	154500	472045436	1894	1894	1894	1894	0
316	20250423	154400	472045436	1894	1894	1894	1894	0
317	20250423	154300	472045436	1894	1894	1894	1894	0
318	20250423	154200	472045436	1894	1894	1894	1894	0
319	20250423	154100	472045436	1894	1894	1894	1894	0
320	20250423	154000	472045436	1894	1894	1894	1894	0
321	20250423	153900	472045436	1894	1894	1894	1894	0
322	20250423	153800	472045436	1894	1894	1894	1894	0
323	20250423	153700	472045436	1894	1894	1894	1894	0
324	20250423	153600	472045436	1894	1894	1894	1894	0
325	20250423	153500	472045436	1894	1894	1894	1894	0
326	20250423	153400	472045436	1894	1894	1894	1894	0
327	20250423	153300	472045436	1894	1894	1894	1894	0
328	20250423	153200	472045436	1894	1894	1894	1894	0
329	20250423	153100	472045436	1894	1894	1894	1894	0
330	20250423	153000	472045436	1894	1894	1894	1894	2378
331	20250423	152900	467541504	1891	1891	1891	1891	0
332	20250423	152800	467541504	1891	1891	1891	1891	0
333	20250423	152700	467541504	1891	1891	1891	1891	0
334	20250423	152600	467541504	1891	1891	1891	1891	0
335	20250423	152500	467541504	1891	1891	1891	1891	0
336	20250423	152400	467541504	1891	1891	1891	1891	0
337	20250423	152300	467541504	1891	1891	1891	1891	0
338	20250423	152200	467541504	1891	1891	1891	1891	0
339	20250423	152100	467541504	1891	1891	1891	1891	0
340	20250423	152000	467541504	1891	1891	1891	1891	0
341	20250423	151900	467541504	1891	1892	1894	1891	1350
342	20250423	151800	464986279	1892	1890	1892	1890	729
343	20250423	151700	463608213	1889	1890	1890	1889	320
344	20250423	151600	463003433	1890	1889	1890	1888	98
345	20250423	151500	462818320	1890	1890	1890	1890	5
346	20250423	151400	462808870	1889	1890	1890	1889	13
347	20250423	151300	462784310	1889	1889	1889	1889	500
348	20250423	151200	461839810	1890	1890	1890	1890	441
349	20250423	151100	461006320	1890	1890	1891	1890	1203
350	20250423	151000	458731949	1890	1891	1891	1890	651
351	20250423	150900	457501414	1891	1893	1893	1891	152
352	20250423	150800	457213980	1894	1894	1894	1894	156
353	20250423	150700	456918516	1894	1895	1895	1894	51
354	20250423	150600	456821919	1893	1893	1893	1893	473
355	20250423	150500	455926530	1893	1893	1893	1893	7
356	20250423	150400	455913279	1889	1890	1890	1889	365
357	20250423	150300	455223704	1893	1893	1893	1893	0
358	20250423	150200	455223704	1893	1893	1893	1893	257
359	20250423	150100	454737203	1893	1893	1893	1893	883
360	20250423	150000	453065684	1893	1892	1893	1889	140
361	20250423	145900	452801114	1893	1893	1893	1893	0
362	20250423	145800	452801114	1893	1893	1893	1893	0
363	20250423	145700	452801114	1893	1893	1893	1893	0
364	20250423	145600	452801114	1893	1886	1893	1886	604
365	20250423	145500	451661963	1893	1886	1893	1886	401
366	20250423	145400	450905670	1893	1893	1893	1893	1
367	20250423	145300	450903777	1885	1885	1885	1885	5
368	20250423	145200	450894352	1885	1890	1890	1885	1108
369	20250423	145100	448800422	1895	1895	1895	1895	1
370	20250423	145000	448798527	1895	1895	1895	1895	1
371	20250423	144900	448796632	1897	1897	1897	1897	2
372	20250423	144800	448792838	1899	1886	1899	1886	2579
373	20250423	144700	443899217	1881	1883	1883	1881	782
374	20250423	144600	442427275	1883	1883	1883	1882	266
375	20250423	144500	441926504	1880	1879	1880	1879	924
376	20250423	144400	440190019	1870	1870	1870	1870	979
377	20250423	144300	438359289	1879	1879	1879	1879	0
378	20250423	144200	438359289	1879	1879	1879	1879	0
379	20250423	144100	438359289	1879	1879	1879	1879	0
380	20250423	144000	438359289	1879	1879	1879	1879	1
381	20250423	143900	438357410	1870	1870	1870	1870	0
382	20250423	143800	438357410	1870	1878	1878	1870	19
383	20250423	143700	438321736	1878	1878	1878	1878	0
384	20250423	143600	438321736	1878	1879	1879	1878	1194
385	20250423	143500	436078211	1880	1880	1880	1880	1000
386	20250423	143400	434198211	1880	1880	1880	1880	72
387	20250423	143300	434062851	1881	1867	1881	1867	34
388	20250423	143200	433999359	1868	1855	1868	1853	845
389	20250423	143100	432432504	1853	1862	1862	1853	1880
390	20250423	143000	428943422	1868	1868	1868	1868	79
391	20250423	142900	428795850	1862	1862	1862	1862	0
392	20250423	142800	428795850	1862	1862	1862	1862	3
393	20250423	142700	428790264	1862	1862	1862	1862	80
394	20250423	142600	428641304	1866	1866	1866	1866	1
395	20250423	142500	428639438	1868	1868	1868	1868	0
396	20250423	142400	428639438	1868	1868	1868	1868	35
397	20250423	142300	428574058	1868	1868	1868	1868	1
398	20250423	142200	428572190	1868	1868	1870	1868	771
399	20250423	142100	427131192	1885	1868	1885	1867	268
400	20250423	142000	426627423	1868	1868	1868	1868	48
401	20250423	141900	426537759	1867	1867	1878	1867	102
402	20250423	141800	426347314	1867	1869	1870	1867	422
403	20250423	141700	425558918	1869	1869	1869	1869	11
404	20250423	141600	425538359	1868	1869	1869	1868	4
405	20250423	141500	425530885	1870	1870	1870	1870	0
406	20250423	141400	425530885	1870	1872	1872	1870	1196
407	20250423	141300	423293388	1885	1885	1885	1885	115
408	20250423	141200	423076613	1885	1885	1885	1885	0
409	20250423	141100	423076613	1885	1885	1885	1885	0
410	20250423	141000	423076613	1885	1873	1885	1872	1024
411	20250423	140900	421159648	1872	1878	1878	1872	4369
412	20250423	140800	412973579	1879	1879	1879	1879	69
413	20250423	140700	412843928	1878	1891	1891	1878	2916
414	20250423	140600	407339467	1891	1900	1900	1891	12
415	20250423	140500	407316712	1890	1890	1890	1890	0
416	20250423	140400	407316712	1890	1901	1901	1890	161
417	20250423	140300	407012411	1891	1891	1891	1891	591
418	20250423	140200	405894830	1891	1891	1891	1891	0
419	20250423	140100	405894830	1891	1891	1891	1891	0
420	20250423	140000	405894830	1891	1891	1891	1891	0
421	20250423	135900	405894830	1891	1900	1902	1891	70
422	20250423	135800	405762020	1891	1891	1891	1891	0
423	20250423	135700	405762020	1891	1901	1901	1891	1053
424	20250423	135600	403763267	1902	1902	1902	1902	0
425	20250423	135500	403763267	1902	1902	1902	1902	6
426	20250423	135400	403751855	1902	1902	1902	1902	0
427	20250423	135300	403751855	1902	1892	1902	1891	577
428	20250423	135200	402654944	1899	1899	1899	1899	306
429	20250423	135100	402073850	1899	1899	1899	1899	0
430	20250423	135000	402073850	1899	1899	1899	1899	13
431	20250423	134900	402049163	1899	1899	1899	1899	6
432	20250423	134800	402037769	1902	1902	1902	1902	0
433	20250423	134700	402037769	1902	1902	1902	1902	0
434	20250423	134600	402037769	1902	1902	1902	1902	0
435	20250423	134500	402037769	1902	1902	1902	1902	0
436	20250423	134400	402037769	1902	1902	1902	1902	97
437	20250423	134300	401853275	1902	1902	1902	1902	1
438	20250423	134200	401851373	1892	1897	1897	1892	2
439	20250423	134100	401847584	1897	1897	1897	1897	0
440	20250423	134000	401847584	1897	1902	1902	1897	13
441	20250423	133900	401822883	1904	1904	1904	1904	0
442	20250423	133800	401822883	1904	1904	1904	1904	0
443	20250423	133700	401822883	1904	1904	1904	1904	1
444	20250423	133600	401820979	1898	1892	1898	1892	20
445	20250423	133500	401783079	1900	1900	1900	1900	0
446	20250423	133400	401783079	1900	1900	1900	1900	1230
447	20250423	133300	399446079	1904	1904	1904	1904	1
448	20250423	133200	399444175	1890	1888	1905	1888	214
449	20250423	133100	399036706	1887	1887	1887	1887	3
450	20250423	133000	399031045	1887	1880	1887	1879	1376
451	20250423	132900	396440589	1882	1883	1883	1879	14
452	20250423	132800	396414241	1883	1878	1883	1878	3976
453	20250423	132700	388935440	1878	1884	1884	1878	1725
454	20250423	132600	385690916	1884	1886	1886	1884	1304
455	20250423	132500	383233156	1886	1891	1893	1886	5307
456	20250423	132400	373211012	1892	1892	1893	1892	1153
457	20250423	132300	371028534	1892	1905	1905	1892	4735
458	20250423	132200	362034664	1905	1909	1909	1902	3575
459	20250423	132100	355227040	1910	1911	1911	1909	816
460	20250423	132000	353667955	1912	1909	1912	1909	1882
461	20250423	131900	350071977	1909	1909	1909	1907	101
462	20250423	131800	349879208	1907	1907	1907	1906	602
463	20250423	131700	348731206	1906	1906	1906	1906	281
464	20250423	131600	348195620	1907	1909	1909	1906	91
465	20250423	131500	348022048	1909	1904	1912	1903	625
466	20250423	131400	346832509	1912	1912	1912	1912	43
467	20250423	131300	346750293	1914	1906	1914	1904	1131
468	20250423	131200	344596347	1905	1906	1920	1905	684
469	20250423	131100	343291060	1905	1920	1921	1905	507
470	20250423	131000	342322944	1921	1905	1921	1905	820
471	20250423	130900	340750447	1923	1928	1928	1904	2639
472	20250423	130800	335712571	1928	1927	1928	1927	612
473	20250423	130700	334533136	1903	1942	1942	1903	5277
474	20250423	130600	324414429	1946	1946	1950	1931	16036
475	20250423	130500	293255875	1946	1907	1946	1907	35655
476	20250423	130400	224953940	1907	1900	1907	1900	23
477	20250423	130300	224910093	1908	1906	1908	1906	466
478	20250423	130200	224021056	1907	1902	1907	1902	3261
479	20250423	130100	217808937	1902	1902	1902	1902	8
480	20250423	130000	217793721	1902	1902	1902	1902	4
481	20250423	125900	217786113	1903	1902	1903	1902	506
482	20250423	125800	216823695	1903	1901	1903	1901	1262
483	20250423	125700	214423181	1902	1901	1902	1900	30
484	20250423	125600	214366124	1902	1903	1903	1902	349
485	20250423	125500	213701978	1904	1904	1904	1904	0
486	20250423	125400	213701978	1904	1904	1904	1904	4
487	20250423	125300	213694362	1904	1904	1904	1900	206
488	20250423	125200	213302151	1905	1893	1905	1893	2046
489	20250423	125100	209419508	1891	1892	1892	1891	21
490	20250423	125000	209379777	1893	1895	1895	1893	5
491	20250423	124900	209370305	1895	1894	1895	1887	1701
492	20250423	124800	206159053	1894	1894	1895	1894	7
493	20250423	124700	206145794	1895	1895	1895	1895	0
494	20250423	124600	206145794	1895	1893	1895	1887	1151
495	20250423	124500	203965505	1895	1894	1895	1894	2
496	20250423	124400	203961716	1895	1895	1895	1895	12
497	20250423	124300	203938976	1896	1892	1900	1887	896
498	20250423	124200	202246424	1900	1900	1900	1900	749
499	20250423	124100	200823324	1909	1900	1909	1900	1704
500	20250423	124000	197571285	1900	1900	1900	1900	303
501	20250423	123900	196995585	1905	1900	1909	1900	1394
502	20250423	123800	194342873	1899	1899	1900	1886	4759
503	20250423	123700	185302168	1899	1881	1899	1877	11874
504	20250423	123600	162904190	1882	1882	1882	1882	1317
505	20250423	123500	160425596	1882	1882	1882	1880	155
506	20250423	123400	160133994	1882	1882	1882	1882	0
507	20250423	123300	160133994	1882	1876	1882	1876	4020
508	20250423	123200	152577474	1876	1871	1876	1871	2
509	20250423	123100	152573727	1884	1884	1884	1884	700
510	20250423	123000	151254927	1884	1880	1884	1876	108
511	20250423	122900	151052071	1884	1873	1884	1873	6304
512	20250423	122800	139212672	1873	1865	1873	1865	1668
513	20250423	122700	136091621	1865	1865	1865	1865	15
514	20250423	122600	136063646	1865	1865	1865	1865	100
515	20250423	122500	135877146	1865	1865	1865	1865	0
516	20250423	122400	135877146	1865	1855	1865	1855	43
517	20250423	122300	135797351	1865	1865	1865	1865	1
518	20250423	122200	135795486	1855	1865	1865	1855	6
519	20250423	122100	135784306	1865	1865	1865	1865	1
520	20250423	122000	135782441	1864	1864	1864	1864	40
521	20250423	121900	135707881	1864	1864	1864	1864	37
522	20250423	121800	135638913	1864	1864	1864	1864	0
523	20250423	121700	135638913	1864	1860	1864	1860	97
524	20250423	121600	135458489	1862	1865	1865	1862	665
525	20250423	121500	134219139	1865	1865	1865	1865	50
526	20250423	121400	134125889	1865	1864	1865	1864	8
527	20250423	121300	134110972	1864	1864	1864	1864	0
528	20250423	121200	134110972	1864	1864	1864	1864	10
529	20250423	121100	134092332	1864	1864	1864	1864	1
530	20250423	121000	134090468	1862	1862	1862	1862	0
531	20250423	120900	134090468	1862	1862	1862	1862	0
532	20250423	120800	134090468	1862	1862	1862	1862	38
533	20250423	120700	134019712	1862	1862	1862	1862	11
534	20250423	120600	133999230	1862	1862	1862	1862	6
535	20250423	120500	133988058	1862	1862	1862	1862	1
536	20250423	120400	133986196	1855	1855	1855	1855	100
537	20250423	120300	133800696	1855	1855	1855	1855	16
538	20250423	120200	133771016	1864	1860	1870	1860	515
539	20250423	120100	132810034	1855	1860	1860	1855	738
540	20250423	120000	131439720	1860	1860	1860	1860	0
541	20250423	115900	131439720	1860	1860	1860	1860	0
542	20250423	115800	131439720	1860	1860	1860	1860	0
543	20250423	115700	131439720	1860	1860	1860	1860	2083
544	20250423	115600	127565340	1860	1857	1860	1857	2311
545	20250423	115500	123272826	1857	1857	1857	1857	1
546	20250423	115400	123270969	1857	1857	1857	1857	0
547	20250423	115300	123270969	1857	1857	1857	1857	10
548	20250423	115200	123252399	1857	1857	1857	1857	0
549	20250423	115100	123252399	1857	1857	1857	1857	0
550	20250423	115000	123252399	1857	1857	1857	1857	29
551	20250423	114900	123198546	1850	1850	1850	1850	0
552	20250423	114800	123198546	1850	1850	1850	1850	0
553	20250423	114700	123198546	1850	1850	1850	1850	1
554	20250423	114600	123196696	1850	1850	1850	1850	98
555	20250423	114500	123015396	1850	1857	1857	1850	1325
556	20250423	114400	120562861	1853	1855	1855	1853	50
557	20250423	114300	120470201	1855	1858	1858	1855	95
558	20250423	114200	120293826	1858	1857	1858	1857	157
559	20250423	114100	120002220	1858	1857	1858	1857	10
560	20250423	114000	119983642	1858	1858	1858	1858	0
561	20250423	113900	119983642	1858	1858	1858	1858	100
562	20250423	113800	119797842	1859	1859	1859	1859	2
563	20250423	113700	119794124	1851	1851	1851	1851	12
564	20250423	113600	119771912	1860	1856	1860	1856	511
565	20250423	113500	118821846	1856	1856	1856	1856	62
566	20250423	113400	118706774	1856	1856	1856	1856	12
567	20250423	113300	118684502	1855	1855	1855	1855	6
568	20250423	113200	118673372	1858	1858	1858	1858	1200
569	20250423	113100	116443772	1858	1857	1858	1850	223
570	20250423	113000	116029708	1857	1857	1857	1857	309
571	20250423	112900	115455895	1857	1857	1857	1857	0
572	20250423	112800	115455895	1857	1857	1857	1857	0
573	20250423	112700	115455895	1857	1857	1857	1857	283
574	20250423	112600	114930364	1850	1855	1856	1850	3330
575	20250423	112500	108757070	1855	1853	1855	1853	383
576	20250423	112400	108047077	1852	1850	1852	1850	1047
577	20250423	112300	106109394	1849	1849	1849	1849	0
578	20250423	112200	106109394	1849	1849	1849	1849	213
579	20250423	112100	105715557	1849	1849	1849	1849	0
580	20250423	112000	105715557	1849	1842	1849	1842	2710
581	20250423	111900	100715050	1846	1846	1846	1846	0
582	20250423	111800	100715050	1846	1846	1846	1846	0
583	20250423	111700	100715050	1846	1846	1846	1846	1
584	20250423	111600	100713204	1846	1843	1846	1843	1662
585	20250423	111500	97646945	1843	1837	1843	1837	2585
586	20250423	111400	92888731	1837	1837	1837	1837	0
587	20250423	111300	92888731	1837	1837	1837	1837	3
588	20250423	111200	92883220	1837	1837	1837	1837	0
589	20250423	111100	92883220	1837	1828	1837	1828	1853
590	20250423	111000	89495927	1828	1828	1828	1828	0
591	20250423	110900	89495927	1828	1835	1835	1828	446
592	20250423	110800	88679568	1838	1838	1838	1838	0
593	20250423	110700	88679568	1838	1838	1838	1838	0
594	20250423	110600	88679568	1838	1838	1838	1838	3
595	20250423	110500	88674054	1838	1838	1838	1838	60
596	20250423	110400	88563774	1826	1826	1826	1826	1
597	20250423	110300	88561948	1826	1826	1826	1826	753
598	20250423	110200	87186970	1826	1826	1826	1826	0
599	20250423	110100	87186970	1826	1826	1826	1826	14
600	20250423	110000	87161406	1839	1834	1839	1834	1972
601	20250423	105900	83541464	1834	1834	1834	1834	1010
602	20250423	105800	81689124	1834	1833	1834	1833	1069
603	20250423	105700	79729646	1833	1833	1833	1833	10
604	20250423	105600	79711316	1833	1822	1833	1822	219
605	20250423	105500	79311172	1822	1822	1822	1822	1
606	20250423	105400	79309350	1820	1820	1820	1820	544
607	20250423	105300	78319270	1818	1818	1818	1818	0
608	20250423	105200	78319270	1818	1818	1818	1818	0
609	20250423	105100	78319270	1818	1818	1818	1818	0
610	20250423	105000	78319270	1818	1818	1818	1818	2
611	20250423	104900	78315634	1819	1819	1819	1819	352
612	20250423	104800	77675346	1818	1818	1818	1818	149
613	20250423	104700	77404464	1822	1822	1822	1822	1
614	20250423	104600	77402642	1821	1823	1823	1821	1551
615	20250423	104500	74577763	1823	1823	1823	1823	1
616	20250423	104400	74575940	1825	1826	1826	1823	1470
617	20250423	104300	71894704	1832	1832	1832	1832	0
618	20250423	104200	71894704	1832	1834	1834	1832	2035
619	20250423	104100	68166039	1834	1834	1834	1834	0
620	20250423	104000	68166039	1834	1834	1834	1834	15
621	20250423	103900	68138529	1836	1836	1836	1836	0
622	20250423	103800	68138529	1836	1836	1836	1833	938
623	20250423	103700	66416712	1836	1836	1836	1836	0
624	20250423	103600	66416712	1836	1836	1836	1836	75
625	20250423	103500	66279012	1837	1834	1837	1834	1042
626	20250423	103400	64367421	1834	1832	1835	1832	321
627	20250423	103300	63778419	1832	1830	1832	1830	1161
628	20250423	103200	61653779	1830	1830	1830	1830	1
629	20250423	103100	61651949	1829	1829	1829	1829	60
630	20250423	103000	61542209	1830	1830	1830	1830	0
631	20250423	102900	61542209	1830	1830	1830	1830	0
632	20250423	102800	61542209	1830	1824	1830	1824	35
633	20250423	102700	61478282	1827	1827	1829	1827	9
634	20250423	102600	61461829	1830	1829	1830	1829	100
635	20250423	102500	61278830	1830	1830	1830	1827	204
636	20250423	102400	60905520	1829	1828	1829	1828	182
637	20250423	102300	60572643	1829	1822	1829	1814	141
638	20250423	102200	60316667	1822	1822	1822	1822	1
639	20250423	102100	60314845	1830	1830	1830	1830	10
640	20250423	102000	60296545	1835	1835	1835	1835	544
641	20250423	101900	59298305	1836	1824	1836	1824	20
642	20250423	101800	59261717	1825	1830	1830	1823	22
643	20250423	101700	59221520	1830	1830	1830	1830	0
644	20250423	101600	59221520	1830	1830	1830	1830	105
645	20250423	101500	59029370	1830	1829	1830	1814	5
646	20250423	101400	59020238	1830	1826	1830	1812	651
647	20250423	101300	57834806	1826	1826	1826	1826	1
648	20250423	101200	57832980	1812	1825	1826	1812	227
649	20250423	101100	57420895	1818	1826	1826	1813	799
650	20250423	101000	55969335	1826	1825	1826	1825	97
651	20250423	100900	55792234	1825	1825	1825	1825	10
652	20250423	100800	55773984	1825	1825	1825	1825	30
653	20250423	100700	55719234	1825	1825	1825	1820	692
654	20250423	100600	54459334	1825	1816	1826	1812	287
655	20250423	100500	53937619	1825	1824	1825	1824	313
656	20250423	100400	53366404	1824	1823	1824	1823	76
657	20250423	100300	53227816	1823	1823	1823	1823	1
658	20250423	100200	53225993	1816	1815	1816	1815	435
659	20250423	100100	52436151	1811	1812	1812	1810	907
660	20250423	100000	50793499	1812	1812	1812	1812	0
661	20250423	095900	50793499	1812	1812	1812	1812	53
662	20250423	095800	50697463	1810	1810	1810	1810	0
663	20250423	095700	50697463	1810	1810	1810	1810	0
664	20250423	095600	50697463	1810	1810	1810	1810	0
665	20250423	095500	50697463	1810	1817	1817	1809	789
666	20250423	095400	49267069	1817	1817	1817	1817	0
667	20250423	095300	49267069	1817	1819	1819	1817	1898
668	20250423	095200	45816997	1819	1819	1819	1819	0
669	20250423	095100	45816997	1819	1819	1819	1819	116
670	20250423	095000	45605993	1818	1818	1818	1818	145
671	20250423	094900	45342383	1818	1818	1818	1818	0
672	20250423	094800	45342383	1818	1818	1818	1818	303
673	20250423	094700	44791529	1817	1817	1817	1817	0
674	20250423	094600	44791529	1817	1818	1818	1816	286
675	20250423	094500	44272015	1818	1818	1818	1818	6
676	20250423	094400	44261107	1815	1818	1818	1815	69
677	20250423	094300	44135679	1818	1818	1818	1818	12
678	20250423	094200	44113863	1814	1814	1814	1814	253
679	20250423	094100	43654921	1814	1814	1814	1814	1
680	20250423	094000	43653107	1812	1812	1812	1812	19
681	20250423	093900	43618679	1808	1814	1814	1807	2755
682	20250423	093800	38631403	1813	1816	1816	1813	524
683	20250423	093700	37680735	1818	1818	1818	1818	160
684	20250423	093600	37389855	1816	1817	1817	1816	428
685	20250423	093500	36612587	1816	1818	1818	1816	120
686	20250423	093400	36394627	1818	1818	1818	1818	20
687	20250423	093300	36358267	1818	1818	1818	1818	279
688	20250423	093200	35851045	1816	1818	1818	1816	20
689	20250423	093100	35814705	1816	1818	1818	1815	384
690	20250423	093000	35116621	1818	1819	1819	1818	210
691	20250423	092900	34734782	1819	1824	1824	1818	271
692	20250423	092800	34241874	1825	1832	1832	1824	2452
693	20250423	092700	29758900	1832	1832	1832	1832	10
694	20250423	092600	29740580	1839	1839	1839	1839	0
695	20250423	092500	29740580	1839	1839	1839	1839	20
696	20250423	092400	29703800	1832	1832	1832	1832	500
697	20250423	092300	28787800	1839	1839	1839	1839	60
698	20250423	092200	28677460	1839	1837	1839	1832	30
699	20250423	092100	28622350	1840	1839	1840	1839	17
700	20250423	092000	28591086	1840	1841	1841	1839	629
701	20250423	091900	27433772	1841	1841	1841	1839	55
702	20250423	091800	27332527	1841	1836	1841	1836	1770
703	20250423	091700	24082582	1836	1836	1836	1836	10
704	20250423	091600	24064222	1836	1836	1836	1831	509
705	20250423	091500	23132085	1833	1836	1836	1833	22
706	20250423	091400	23091723	1836	1836	1836	1836	0
707	20250423	091300	23091723	1836	1837	1837	1830	1745
708	20250423	091200	19896281	1837	1836	1837	1831	696
709	20250423	091100	18621229	1836	1838	1838	1830	654
710	20250423	091000	17423804	1838	1840	1840	1838	30
711	20250423	090900	17368624	1840	1836	1840	1830	870
712	20250423	090800	15775573	1836	1838	1846	1832	56
713	20250423	090700	15672688	1838	1849	1849	1838	31
714	20250423	090600	15615485	1839	1832	1851	1831	288
715	20250423	090500	15087826	1830	1833	1833	1830	184
716	20250423	090400	14750950	1833	1853	1853	1833	684
717	20250423	090300	13495890	1854	1855	1855	1831	825
718	20250423	090200	11973595	1856	1833	1857	1830	2537
719	20250423	090100	7324951	1860	1834	1873	1833	1963
720	20250423	090000	3726002	1874	1874	1874	1830	2021