KissMeData/309930/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	205000	20111093	1900	1900	1900	1900	943
3	20250414	204900	20111093	1900	1900	1900	1900	0
4	20250414	204800	20111093	1900	1900	1900	1900	0
5	20250414	204700	20111093	1900	1900	1900	1900	0
6	20250414	204600	20111093	1900	1900	1900	1900	0
7	20250414	204500	20111093	1900	1900	1900	1900	0
8	20250414	204400	20111093	1900	1900	1900	1900	0
9	20250414	204300	20111093	1900	1900	1900	1900	0
10	20250414	204200	20111093	1900	1900	1900	1900	0
11	20250414	204100	20111093	1900	1900	1900	1900	0
12	20250414	204000	20111093	1900	1900	1900	1900	0
13	20250414	203900	20111093	1900	1900	1900	1900	0
14	20250414	203800	20111093	1900	1900	1900	1900	0
15	20250414	203700	20111093	1900	1900	1900	1900	0
16	20250414	203600	20111093	1900	1900	1900	1900	0
17	20250414	203500	20111093	1900	1900	1900	1900	0
18	20250414	203400	20111093	1900	1900	1900	1900	0
19	20250414	203300	20111093	1900	1900	1900	1900	0
20	20250414	203200	20111093	1900	1900	1900	1900	0
21	20250414	203100	20111093	1900	1900	1900	1900	0
22	20250414	203000	20111093	1900	1900	1900	1900	0
23	20250414	202900	20111093	1900	1900	1900	1900	0
24	20250414	202800	20111093	1900	1900	1900	1900	0
25	20250414	202700	20111093	1900	1900	1900	1900	0
26	20250414	202600	20111093	1900	1900	1900	1900	0
27	20250414	202500	20111093	1900	1900	1900	1900	0
28	20250414	202400	20111093	1900	1900	1900	1900	0
29	20250414	202300	20111093	1900	1900	1900	1900	0
30	20250414	202200	20111093	1900	1900	1900	1900	0
31	20250414	202100	20111093	1900	1900	1900	1900	0
32	20250414	202000	20111093	1900	1900	1900	1900	943
33	20250414	201900	20111093	1900	1900	1900	1900	0
34	20250414	201800	20111093	1900	1900	1900	1900	0
35	20250414	201700	20111093	1900	1900	1900	1900	0
36	20250414	201600	20111093	1900	1900	1900	1900	0
37	20250414	201500	20111093	1900	1900	1900	1900	0
38	20250414	201400	20111093	1900	1900	1900	1900	0
39	20250414	201300	20111093	1900	1900	1900	1900	0
40	20250414	201200	20111093	1900	1900	1900	1900	0
41	20250414	201100	20111093	1900	1900	1900	1900	0
42	20250414	201000	20111093	1900	1900	1900	1900	0
43	20250414	200900	20111093	1900	1900	1900	1900	0
44	20250414	200800	20111093	1900	1900	1900	1900	0
45	20250414	200700	20111093	1900	1900	1900	1900	0
46	20250414	200600	20111093	1900	1900	1900	1900	0
47	20250414	200500	20111093	1900	1900	1900	1900	0
48	20250414	200400	20111093	1900	1900	1900	1900	0
49	20250414	200300	20111093	1900	1900	1900	1900	0
50	20250414	200200	20111093	1900	1900	1900	1900	0
51	20250414	200100	20111093	1900	1900	1900	1900	0
52	20250414	200000	20111093	1900	1900	1900	1900	0
53	20250414	195900	20111093	1900	1900	1900	1900	0
54	20250414	195800	20111093	1900	1900	1900	1900	0
55	20250414	195700	20111093	1900	1900	1900	1900	0
56	20250414	195600	20111093	1900	1900	1900	1900	0
57	20250414	195500	20111093	1900	1900	1900	1900	0
58	20250414	195400	20111093	1900	1900	1900	1900	0
59	20250414	195300	20111093	1900	1900	1900	1900	0
60	20250414	195200	20111093	1900	1900	1900	1900	0
61	20250414	195100	20111093	1900	1900	1900	1900	0
62	20250414	195000	20111093	1900	1900	1900	1900	943
63	20250414	194900	20111093	1900	1900	1900	1900	0
64	20250414	194800	20111093	1900	1900	1900	1900	0
65	20250414	194700	20111093	1900	1900	1900	1900	0
66	20250414	194600	20111093	1900	1900	1900	1900	0
67	20250414	194500	20111093	1900	1900	1900	1900	0
68	20250414	194400	20111093	1900	1900	1900	1900	0
69	20250414	194300	20111093	1900	1900	1900	1900	0
70	20250414	194200	20111093	1900	1900	1900	1900	0
71	20250414	194100	20111093	1900	1900	1900	1900	0
72	20250414	194000	20111093	1900	1900	1900	1900	0
73	20250414	193900	20111093	1900	1900	1900	1900	0
74	20250414	193800	20111093	1900	1900	1900	1900	0
75	20250414	193700	20111093	1900	1900	1900	1900	0
76	20250414	193600	20111093	1900	1900	1900	1900	0
77	20250414	193500	20111093	1900	1900	1900	1900	0
78	20250414	193400	20111093	1900	1900	1900	1900	0
79	20250414	193300	20111093	1900	1900	1900	1900	0
80	20250414	193200	20111093	1900	1900	1900	1900	0
81	20250414	193100	20111093	1900	1900	1900	1900	0
82	20250414	193000	20111093	1900	1900	1900	1900	0
83	20250414	192900	20111093	1900	1900	1900	1900	0
84	20250414	192800	20111093	1900	1900	1900	1900	0
85	20250414	192700	20111093	1900	1900	1900	1900	0
86	20250414	192600	20111093	1900	1900	1900	1900	0
87	20250414	192500	20111093	1900	1900	1900	1900	0
88	20250414	192400	20111093	1900	1900	1900	1900	0
89	20250414	192300	20111093	1900	1900	1900	1900	0
90	20250414	192200	20111093	1900	1900	1900	1900	0
91	20250414	192100	20111093	1900	1900	1900	1900	0
92	20250414	192000	20111093	1900	1900	1900	1900	943
93	20250414	191900	20111093	1900	1900	1900	1900	0
94	20250414	191800	20111093	1900	1900	1900	1900	0
95	20250414	191700	20111093	1900	1900	1900	1900	0
96	20250414	191600	20111093	1900	1900	1900	1900	0
97	20250414	191500	20111093	1900	1900	1900	1900	0
98	20250414	191400	20111093	1900	1900	1900	1900	0
99	20250414	191300	20111093	1900	1900	1900	1900	0
100	20250414	191200	20111093	1900	1900	1900	1900	0
101	20250414	191100	20111093	1900	1900	1900	1900	0
102	20250414	191000	20111093	1900	1900	1900	1900	0
103	20250414	190900	20111093	1900	1900	1900	1900	0
104	20250414	190800	20111093	1900	1900	1900	1900	0
105	20250414	190700	20111093	1900	1900	1900	1900	0
106	20250414	190600	20111093	1900	1900	1900	1900	0
107	20250414	190500	20111093	1900	1900	1900	1900	0
108	20250414	190400	20111093	1900	1900	1900	1900	0
109	20250414	190300	20111093	1900	1900	1900	1900	0
110	20250414	190200	20111093	1900	1900	1900	1900	0
111	20250414	190100	20111093	1900	1900	1900	1900	0
112	20250414	190000	20111093	1900	1900	1900	1900	0
113	20250414	185900	20111093	1900	1900	1900	1900	0
114	20250414	185800	20111093	1900	1900	1900	1900	0
115	20250414	185700	20111093	1900	1900	1900	1900	0
116	20250414	185600	20111093	1900	1900	1900	1900	0
117	20250414	185500	20111093	1900	1900	1900	1900	0
118	20250414	185400	20111093	1900	1900	1900	1900	0
119	20250414	185300	20111093	1900	1900	1900	1900	0
120	20250414	185200	20111093	1900	1900	1900	1900	0
121	20250414	185100	20111093	1900	1900	1900	1900	0
122	20250414	185000	20111093	1900	1900	1900	1900	943
123	20250414	184900	20111093	1900	1900	1900	1900	0
124	20250414	184800	20111093	1900	1900	1900	1900	0
125	20250414	184700	20111093	1900	1900	1900	1900	0
126	20250414	184600	20111093	1900	1900	1900	1900	0
127	20250414	184500	20111093	1900	1900	1900	1900	0
128	20250414	184400	20111093	1900	1900	1900	1900	0
129	20250414	184300	20111093	1900	1900	1900	1900	0
130	20250414	184200	20111093	1900	1900	1900	1900	0
131	20250414	184100	20111093	1900	1900	1900	1900	0
132	20250414	184000	20111093	1900	1900	1900	1900	0
133	20250414	183900	20111093	1900	1900	1900	1900	0
134	20250414	183800	20111093	1900	1900	1900	1900	0
135	20250414	183700	20111093	1900	1900	1900	1900	0
136	20250414	183600	20111093	1900	1900	1900	1900	0
137	20250414	183500	20111093	1900	1900	1900	1900	0
138	20250414	183400	20111093	1900	1900	1900	1900	0
139	20250414	183300	20111093	1900	1900	1900	1900	0
140	20250414	183200	20111093	1900	1900	1900	1900	0
141	20250414	183100	20111093	1900	1900	1900	1900	0
142	20250414	183000	20111093	1900	1900	1900	1900	0
143	20250414	182900	20111093	1900	1900	1900	1900	0
144	20250414	182800	20111093	1900	1900	1900	1900	0
145	20250414	182700	20111093	1900	1900	1900	1900	0
146	20250414	182600	20111093	1900	1900	1900	1900	0
147	20250414	182500	20111093	1900	1900	1900	1900	0
148	20250414	182400	20111093	1900	1900	1900	1900	0
149	20250414	182300	20111093	1900	1900	1900	1900	0
150	20250414	182200	20111093	1900	1900	1900	1900	0
151	20250414	182100	20111093	1900	1900	1900	1900	0
152	20250414	182000	20111093	1900	1900	1900	1900	943
153	20250414	181900	20111093	1900	1900	1900	1900	0
154	20250414	181800	20111093	1900	1900	1900	1900	0
155	20250414	181700	20111093	1900	1900	1900	1900	0
156	20250414	181600	20111093	1900	1900	1900	1900	0
157	20250414	181500	20111093	1900	1900	1900	1900	0
158	20250414	181400	20111093	1900	1900	1900	1900	0
159	20250414	181300	20111093	1900	1900	1900	1900	0
160	20250414	181200	20111093	1900	1900	1900	1900	0
161	20250414	181100	20111093	1900	1900	1900	1900	0
162	20250414	181000	20111093	1900	1900	1900	1900	0
163	20250414	180900	20111093	1900	1900	1900	1900	0
164	20250414	180800	20111093	1900	1900	1900	1900	0
165	20250414	180700	20111093	1900	1900	1900	1900	0
166	20250414	180600	20111093	1900	1900	1900	1900	0
167	20250414	180500	20111093	1900	1900	1900	1900	0
168	20250414	180400	20111093	1900	1900	1900	1900	0
169	20250414	180300	20111093	1900	1900	1900	1900	0
170	20250414	180200	20111093	1900	1900	1900	1900	0
171	20250414	180100	20111093	1900	1900	1900	1900	0
172	20250414	180000	20111093	1900	1900	1900	1900	0
173	20250414	175900	20111093	1900	1900	1900	1900	0
174	20250414	175800	20111093	1900	1900	1900	1900	0
175	20250414	175700	20111093	1900	1900	1900	1900	0
176	20250414	175600	20111093	1900	1900	1900	1900	0
177	20250414	175500	20111093	1900	1900	1900	1900	0
178	20250414	175400	20111093	1900	1900	1900	1900	0
179	20250414	175300	20111093	1900	1900	1900	1900	0
180	20250414	175200	20111093	1900	1900	1900	1900	0
181	20250414	175100	20111093	1900	1900	1900	1900	0
182	20250414	175000	20111093	1900	1900	1900	1900	943
183	20250414	174900	20111093	1900	1900	1900	1900	0
184	20250414	174800	20111093	1900	1900	1900	1900	0
185	20250414	174700	20111093	1900	1900	1900	1900	0
186	20250414	174600	20111093	1900	1900	1900	1900	0
187	20250414	174500	20111093	1900	1900	1900	1900	0
188	20250414	174400	20111093	1900	1900	1900	1900	0
189	20250414	174300	20111093	1900	1900	1900	1900	0
190	20250414	174200	20111093	1900	1900	1900	1900	0
191	20250414	174100	20111093	1900	1900	1900	1900	0
192	20250414	174000	20111093	1900	1900	1900	1900	0
193	20250414	173900	20111093	1900	1900	1900	1900	0
194	20250414	173800	20111093	1900	1900	1900	1900	0
195	20250414	173700	20111093	1900	1900	1900	1900	0
196	20250414	173600	20111093	1900	1900	1900	1900	0
197	20250414	173500	20111093	1900	1900	1900	1900	0
198	20250414	173400	20111093	1900	1900	1900	1900	0
199	20250414	173300	20111093	1900	1900	1900	1900	0
200	20250414	173200	20111093	1900	1900	1900	1900	0
201	20250414	173100	20111093	1900	1900	1900	1900	0
202	20250414	173000	20111093	1900	1900	1900	1900	0
203	20250414	172900	20111093	1900	1900	1900	1900	0
204	20250414	172800	20111093	1900	1900	1900	1900	0
205	20250414	172700	20111093	1900	1900	1900	1900	0
206	20250414	172600	20111093	1900	1900	1900	1900	0
207	20250414	172500	20111093	1900	1900	1900	1900	0
208	20250414	172400	20111093	1900	1900	1900	1900	0
209	20250414	172300	20111093	1900	1900	1900	1900	0
210	20250414	172200	20111093	1900	1900	1900	1900	0
211	20250414	172100	20111093	1900	1900	1900	1900	0
212	20250414	172000	20111093	1900	1900	1900	1900	943
213	20250414	171900	20111093	1900	1900	1900	1900	0
214	20250414	171800	20111093	1900	1900	1900	1900	0
215	20250414	171700	20111093	1900	1900	1900	1900	0
216	20250414	171600	20111093	1900	1900	1900	1900	0
217	20250414	171500	20111093	1900	1900	1900	1900	0
218	20250414	171400	20111093	1900	1900	1900	1900	0
219	20250414	171300	20111093	1900	1900	1900	1900	0
220	20250414	171200	20111093	1900	1900	1900	1900	0
221	20250414	171100	20111093	1900	1900	1900	1900	0
222	20250414	171000	20111093	1900	1900	1900	1900	0
223	20250414	170900	20111093	1900	1900	1900	1900	0
224	20250414	170800	20111093	1900	1900	1900	1900	0
225	20250414	170700	20111093	1900	1900	1900	1900	0
226	20250414	170600	20111093	1900	1900	1900	1900	0
227	20250414	170500	20111093	1900	1900	1900	1900	0
228	20250414	170400	20111093	1900	1900	1900	1900	0
229	20250414	170300	20111093	1900	1900	1900	1900	0
230	20250414	170200	20111093	1900	1900	1900	1900	0
231	20250414	170100	20111093	1900	1900	1900	1900	0
232	20250414	170000	20111093	1900	1900	1900	1900	0
233	20250414	165900	20111093	1900	1900	1900	1900	0
234	20250414	165800	20111093	1900	1900	1900	1900	0
235	20250414	165700	20111093	1900	1900	1900	1900	0
236	20250414	165600	20111093	1900	1900	1900	1900	0
237	20250414	165500	20111093	1900	1900	1900	1900	0
238	20250414	165400	20111093	1900	1900	1900	1900	0
239	20250414	165300	20111093	1900	1900	1900	1900	0
240	20250414	165200	20111093	1900	1900	1900	1900	0
241	20250414	165100	20111093	1900	1900	1900	1900	0
242	20250414	165000	20111093	1900	1900	1900	1900	943
243	20250414	164900	20111093	1900	1900	1900	1900	0
244	20250414	164800	20111093	1900	1900	1900	1900	0
245	20250414	164700	20111093	1900	1900	1900	1900	0
246	20250414	164600	20111093	1900	1900	1900	1900	0
247	20250414	164500	20111093	1900	1900	1900	1900	0
248	20250414	164400	20111093	1900	1900	1900	1900	0
249	20250414	164300	20111093	1900	1900	1900	1900	0
250	20250414	164200	20111093	1900	1900	1900	1900	0
251	20250414	164100	20111093	1900	1900	1900	1900	0
252	20250414	164000	20111093	1900	1900	1900	1900	0
253	20250414	163900	20111093	1900	1900	1900	1900	0
254	20250414	163800	20111093	1900	1900	1900	1900	0
255	20250414	163700	20111093	1900	1900	1900	1900	0
256	20250414	163600	20111093	1900	1900	1900	1900	0
257	20250414	163500	20111093	1900	1900	1900	1900	0
258	20250414	163400	20111093	1900	1900	1900	1900	0
259	20250414	163300	20111093	1900	1900	1900	1900	0
260	20250414	163200	20111093	1900	1900	1900	1900	0
261	20250414	163100	20111093	1900	1900	1900	1900	0
262	20250414	163000	20111093	1900	1900	1900	1900	0
263	20250414	162900	20111093	1900	1900	1900	1900	0
264	20250414	162800	20111093	1900	1900	1900	1900	0
265	20250414	162700	20111093	1900	1900	1900	1900	0
266	20250414	162600	20111093	1900	1900	1900	1900	0
267	20250414	162500	20111093	1900	1900	1900	1900	0
268	20250414	162400	20111093	1900	1900	1900	1900	0
269	20250414	162300	20111093	1900	1900	1900	1900	0
270	20250414	162200	20111093	1900	1900	1900	1900	0
271	20250414	162100	20111093	1900	1900	1900	1900	0
272	20250414	162000	20111093	1900	1900	1900	1900	943
273	20250414	161900	20111093	1900	1900	1900	1900	0
274	20250414	161800	20111093	1900	1900	1900	1900	0
275	20250414	161700	20111093	1900	1900	1900	1900	0
276	20250414	161600	20111093	1900	1900	1900	1900	0
277	20250414	161500	20111093	1900	1900	1900	1900	0
278	20250414	161400	20111093	1900	1900	1900	1900	0
279	20250414	161300	20111093	1900	1900	1900	1900	0
280	20250414	161200	20111093	1900	1900	1900	1900	0
281	20250414	161100	20111093	1900	1900	1900	1900	0
282	20250414	161000	20111093	1900	1900	1900	1900	0
283	20250414	160900	20111093	1900	1900	1900	1900	0
284	20250414	160800	20111093	1900	1900	1900	1900	0
285	20250414	160700	20111093	1900	1900	1900	1900	0
286	20250414	160600	20111093	1900	1900	1900	1900	0
287	20250414	160500	20111093	1900	1900	1900	1900	0
288	20250414	160400	20111093	1900	1900	1900	1900	0
289	20250414	160300	20111093	1900	1900	1900	1900	0
290	20250414	160200	20111093	1900	1900	1900	1900	0
291	20250414	160100	20111093	1900	1900	1900	1900	0
292	20250414	160000	20111093	1900	1900	1900	1900	0
293	20250414	155900	20111093	1900	1900	1900	1900	0
294	20250414	155800	20111093	1900	1900	1900	1900	0
295	20250414	155700	20111093	1900	1900	1900	1900	0
296	20250414	155600	20111093	1900	1900	1900	1900	0
297	20250414	155500	20111093	1900	1900	1900	1900	0
298	20250414	155400	20111093	1900	1900	1900	1900	0
299	20250414	155300	20111093	1900	1900	1900	1900	0
300	20250414	155200	20111093	1900	1900	1900	1900	0
301	20250414	155100	20111093	1900	1900	1900	1900	0
302	20250414	155000	20111093	1900	1900	1900	1900	943
303	20250414	154900	20111093	1900	1900	1900	1900	0
304	20250414	154800	20111093	1900	1900	1900	1900	0
305	20250414	154700	20111093	1900	1900	1900	1900	0
306	20250414	154600	20111093	1900	1900	1900	1900	0
307	20250414	154500	20111093	1900	1900	1900	1900	0
308	20250414	154400	20111093	1900	1900	1900	1900	0
309	20250414	154300	20111093	1900	1900	1900	1900	0
310	20250414	154200	20111093	1900	1900	1900	1900	0
311	20250414	154100	20111093	1900	1900	1900	1900	0
312	20250414	154000	20111093	1900	1900	1900	1900	0
313	20250414	153900	20111093	1900	1900	1900	1900	0
314	20250414	153800	20111093	1900	1900	1900	1900	0
315	20250414	153700	20111093	1900	1900	1900	1900	0
316	20250414	153600	20111093	1900	1900	1900	1900	0
317	20250414	153500	20111093	1900	1900	1900	1900	0
318	20250414	153400	20111093	1900	1900	1900	1900	0
319	20250414	153300	20111093	1900	1900	1900	1900	0
320	20250414	153200	20111093	1900	1900	1900	1900	0
321	20250414	153100	20111093	1900	1900	1900	1900	0
322	20250414	153000	20111093	1900	1900	1900	1900	943
323	20250414	152900	18319393	1914	1914	1914	1914	0
324	20250414	152800	18319393	1914	1914	1914	1914	0
325	20250414	152700	18319393	1914	1914	1914	1914	0
326	20250414	152600	18319393	1914	1914	1914	1914	0
327	20250414	152500	18319393	1914	1914	1914	1914	0
328	20250414	152400	18319393	1914	1914	1914	1914	0
329	20250414	152300	18319393	1914	1914	1914	1914	0
330	20250414	152200	18319393	1914	1914	1914	1914	0
331	20250414	152100	18319393	1914	1914	1914	1914	0
332	20250414	152000	18319393	1914	1914	1914	1914	0
333	20250414	151900	18319393	1914	1914	1914	1914	2
334	20250414	151800	18315565	1912	1912	1912	1912	0
335	20250414	151700	18315565	1912	1912	1912	1912	10
336	20250414	151600	18296445	1912	1912	1912	1912	0
337	20250414	151500	18296445	1912	1912	1912	1912	0
338	20250414	151400	18296445	1912	1912	1912	1912	0
339	20250414	151300	18296445	1912	1912	1912	1912	0
340	20250414	151200	18296445	1912	1912	1912	1912	0
341	20250414	151100	18296445	1912	1912	1912	1912	0
342	20250414	151000	18296445	1912	1912	1912	1912	0
343	20250414	150900	18296445	1912	1912	1912	1912	1
344	20250414	150800	18294533	1913	1913	1913	1913	0
345	20250414	150700	18294533	1913	1913	1913	1913	0
346	20250414	150600	18294533	1913	1913	1913	1913	0
347	20250414	150500	18294533	1913	1913	1913	1913	0
348	20250414	150400	18294533	1913	1913	1913	1913	0
349	20250414	150300	18294533	1913	1913	1913	1913	0
350	20250414	150200	18294533	1913	1913	1913	1913	1
351	20250414	150100	18292620	1901	1901	1901	1901	0
352	20250414	150000	18292620	1901	1901	1901	1901	0
353	20250414	145900	18292620	1901	1901	1901	1901	0
354	20250414	145800	18292620	1901	1901	1901	1901	0
355	20250414	145700	18292620	1901	1901	1901	1901	0
356	20250414	145600	18292620	1901	1901	1901	1901	0
357	20250414	145500	18292620	1901	1901	1901	1901	0
358	20250414	145400	18292620	1901	1901	1901	1901	0
359	20250414	145300	18292620	1901	1901	1901	1901	0
360	20250414	145200	18292620	1901	1901	1901	1901	0
361	20250414	145100	18292620	1901	1901	1901	1901	0
362	20250414	145000	18292620	1901	1901	1901	1901	0
363	20250414	144900	18292620	1901	1901	1901	1901	0
364	20250414	144800	18292620	1901	1901	1901	1901	0
365	20250414	144700	18292620	1901	1901	1901	1901	0
366	20250414	144600	18292620	1901	1901	1901	1901	0
367	20250414	144500	18292620	1901	1901	1901	1901	0
368	20250414	144400	18292620	1901	1901	1901	1901	0
369	20250414	144300	18292620	1901	1901	1901	1901	0
370	20250414	144200	18292620	1901	1901	1901	1901	0
371	20250414	144100	18292620	1901	1901	1901	1901	0
372	20250414	144000	18292620	1901	1902	1902	1901	3
373	20250414	143900	18286915	1900	1903	1903	1900	1900
374	20250414	143800	14675803	1902	1902	1902	1902	0
375	20250414	143700	14675803	1902	1902	1902	1902	0
376	20250414	143600	14675803	1902	1902	1902	1902	2
377	20250414	143500	14671999	1914	1914	1914	1914	0
378	20250414	143400	14671999	1914	1914	1914	1914	0
379	20250414	143300	14671999	1914	1914	1914	1914	0
380	20250414	143200	14671999	1914	1914	1914	1914	0
381	20250414	143100	14671999	1914	1914	1914	1914	0
382	20250414	143000	14671999	1914	1914	1914	1914	0
383	20250414	142900	14671999	1914	1914	1914	1914	0
384	20250414	142800	14671999	1914	1914	1914	1914	0
385	20250414	142700	14671999	1914	1914	1914	1914	0
386	20250414	142600	14671999	1914	1914	1914	1914	0
387	20250414	142500	14671999	1914	1914	1914	1914	0
388	20250414	142400	14671999	1914	1914	1914	1914	0
389	20250414	142300	14671999	1914	1914	1914	1914	0
390	20250414	142200	14671999	1914	1914	1914	1914	0
391	20250414	142100	14671999	1914	1914	1914	1914	0
392	20250414	142000	14671999	1914	1914	1914	1914	0
393	20250414	141900	14671999	1914	1914	1914	1914	0
394	20250414	141800	14671999	1914	1914	1914	1914	0
395	20250414	141700	14671999	1914	1914	1914	1914	0
396	20250414	141600	14671999	1914	1914	1914	1914	0
397	20250414	141500	14671999	1914	1914	1914	1914	0
398	20250414	141400	14671999	1914	1914	1914	1914	0
399	20250414	141300	14671999	1914	1914	1914	1914	0
400	20250414	141200	14671999	1914	1914	1914	1914	0
401	20250414	141100	14671999	1914	1914	1914	1914	0
402	20250414	141000	14671999	1914	1914	1914	1914	0
403	20250414	140900	14671999	1914	1914	1914	1914	0
404	20250414	140800	14671999	1914	1914	1914	1914	0
405	20250414	140700	14671999	1914	1914	1914	1914	0
406	20250414	140600	14671999	1914	1914	1914	1914	6
407	20250414	140500	14660515	1902	1902	1902	1902	0
408	20250414	140400	14660515	1902	1902	1902	1902	0
409	20250414	140300	14660515	1902	1902	1902	1902	0
410	20250414	140200	14660515	1902	1902	1902	1902	0
411	20250414	140100	14660515	1902	1902	1902	1902	0
412	20250414	140000	14660515	1902	1902	1902	1902	0
413	20250414	135900	14660515	1902	1902	1902	1902	0
414	20250414	135800	14660515	1902	1902	1902	1902	0
415	20250414	135700	14660515	1902	1902	1902	1902	0
416	20250414	135600	14660515	1902	1902	1902	1902	0
417	20250414	135500	14660515	1902	1902	1902	1902	0
418	20250414	135400	14660515	1902	1902	1902	1902	0
419	20250414	135300	14660515	1902	1902	1902	1902	0
420	20250414	135200	14660515	1902	1902	1902	1902	0
421	20250414	135100	14660515	1902	1902	1902	1902	0
422	20250414	135000	14660515	1902	1902	1902	1902	0
423	20250414	134900	14660515	1902	1902	1902	1902	0
424	20250414	134800	14660515	1902	1902	1902	1902	0
425	20250414	134700	14660515	1902	1902	1902	1902	0
426	20250414	134600	14660515	1902	1902	1902	1902	0
427	20250414	134500	14660515	1902	1902	1902	1902	0
428	20250414	134400	14660515	1902	1902	1902	1902	0
429	20250414	134300	14660515	1902	1902	1902	1902	0
430	20250414	134200	14660515	1902	1902	1902	1902	0
431	20250414	134100	14660515	1902	1902	1902	1902	0
432	20250414	134000	14660515	1902	1902	1902	1902	0
433	20250414	133900	14660515	1902	1902	1902	1902	0
434	20250414	133800	14660515	1902	1902	1902	1902	4
435	20250414	133700	14652907	1914	1914	1914	1914	0
436	20250414	133600	14652907	1914	1914	1914	1914	0
437	20250414	133500	14652907	1914	1914	1914	1914	0
438	20250414	133400	14652907	1914	1914	1914	1914	0
439	20250414	133300	14652907	1914	1914	1914	1914	0
440	20250414	133200	14652907	1914	1914	1914	1914	0
441	20250414	133100	14652907	1914	1914	1914	1914	0
442	20250414	133000	14652907	1914	1914	1914	1914	0
443	20250414	132900	14652907	1914	1914	1914	1914	0
444	20250414	132800	14652907	1914	1914	1914	1914	0
445	20250414	132700	14652907	1914	1914	1914	1914	0
446	20250414	132600	14652907	1914	1914	1914	1914	0
447	20250414	132500	14652907	1914	1914	1914	1914	0
448	20250414	132400	14652907	1914	1914	1914	1914	0
449	20250414	132300	14652907	1914	1914	1914	1914	0
450	20250414	132200	14652907	1914	1914	1914	1914	0
451	20250414	132100	14652907	1914	1914	1914	1914	0
452	20250414	132000	14652907	1914	1914	1914	1914	0
453	20250414	131900	14652907	1914	1914	1914	1914	0
454	20250414	131800	14652907	1914	1914	1914	1914	0
455	20250414	131700	14652907	1914	1914	1914	1914	0
456	20250414	131600	14652907	1914	1914	1914	1914	18
457	20250414	131500	14618455	1914	1914	1914	1914	0
458	20250414	131400	14618455	1914	1914	1914	1914	0
459	20250414	131300	14618455	1914	1914	1914	1914	0
460	20250414	131200	14618455	1914	1914	1914	1914	0
461	20250414	131100	14618455	1914	1914	1914	1914	0
462	20250414	131000	14618455	1914	1914	1914	1914	116
463	20250414	130900	14396431	1914	1914	1914	1914	0
464	20250414	130800	14396431	1914	1914	1914	1914	0
465	20250414	130700	14396431	1914	1914	1914	1914	0
466	20250414	130600	14396431	1914	1914	1914	1914	1
467	20250414	130500	14394517	1914	1914	1914	1914	4
468	20250414	130400	14386861	1914	1914	1914	1914	10
469	20250414	130300	14367721	1914	1914	1915	1914	38
470	20250414	130200	14294977	1902	1902	1902	1902	0
471	20250414	130100	14294977	1902	1902	1902	1902	0
472	20250414	130000	14294977	1902	1902	1902	1902	0
473	20250414	125900	14294977	1902	1902	1902	1902	0
474	20250414	125800	14294977	1902	1902	1902	1902	41
475	20250414	125700	14216995	1917	1917	1917	1917	0
476	20250414	125600	14216995	1917	1917	1917	1917	0
477	20250414	125500	14216995	1917	1917	1917	1917	0
478	20250414	125400	14216995	1917	1917	1917	1917	0
479	20250414	125300	14216995	1917	1917	1917	1917	0
480	20250414	125200	14216995	1917	1917	1917	1917	0
481	20250414	125100	14216995	1917	1917	1917	1917	0
482	20250414	125000	14216995	1917	1917	1917	1917	0
483	20250414	124900	14216995	1917	1917	1917	1917	0
484	20250414	124800	14216995	1917	1917	1917	1917	0
485	20250414	124700	14216995	1917	1917	1917	1917	0
486	20250414	124600	14216995	1917	1917	1917	1917	0
487	20250414	124500	14216995	1917	1917	1917	1917	0
488	20250414	124400	14216995	1917	1917	1917	1917	0
489	20250414	124300	14216995	1917	1917	1917	1917	0
490	20250414	124200	14216995	1917	1917	1917	1917	0
491	20250414	124100	14216995	1917	1917	1917	1917	0
492	20250414	124000	14216995	1917	1917	1917	1917	0
493	20250414	123900	14216995	1917	1917	1917	1917	5
494	20250414	123800	14207410	1917	1917	1917	1917	0
495	20250414	123700	14207410	1917	1917	1917	1917	0
496	20250414	123600	14207410	1917	1917	1917	1917	0
497	20250414	123500	14207410	1917	1917	1917	1917	0
498	20250414	123400	14207410	1917	1917	1917	1917	0
499	20250414	123300	14207410	1917	1917	1917	1917	0
500	20250414	123200	14207410	1917	1917	1917	1917	143
501	20250414	123100	13933279	1917	1917	1918	1917	15
502	20250414	123000	13904514	1917	1917	1917	1917	2
503	20250414	122900	13900680	1917	1917	1917	1917	44
504	20250414	122800	13816332	1917	1917	1918	1917	14
505	20250414	122700	13789486	1917	1917	1917	1917	0
506	20250414	122600	13789486	1917	1917	1917	1917	0
507	20250414	122500	13789486	1917	1917	1917	1917	0
508	20250414	122400	13789486	1917	1917	1917	1917	0
509	20250414	122300	13789486	1917	1917	1917	1917	0
510	20250414	122200	13789486	1917	1917	1917	1917	0
511	20250414	122100	13789486	1917	1917	1917	1917	0
512	20250414	122000	13789486	1917	1917	1917	1917	8
513	20250414	121900	13774150	1917	1917	1917	1917	0
514	20250414	121800	13774150	1917	1917	1917	1917	0
515	20250414	121700	13774150	1917	1917	1917	1917	2
516	20250414	121600	13770316	1917	1917	1917	1917	4
517	20250414	121500	13762648	1917	1917	1917	1917	19
518	20250414	121400	13726225	1918	1918	1918	1918	0
519	20250414	121300	13726225	1918	1918	1918	1918	0
520	20250414	121200	13726225	1918	1918	1918	1918	0
521	20250414	121100	13726225	1918	1918	1918	1918	0
522	20250414	121000	13726225	1918	1918	1918	1918	0
523	20250414	120900	13726225	1918	1918	1918	1918	0
524	20250414	120800	13726225	1918	1918	1918	1918	0
525	20250414	120700	13726225	1918	1918	1918	1918	0
526	20250414	120600	13726225	1918	1918	1918	1918	23
527	20250414	120500	13682111	1909	1909	1909	1909	0
528	20250414	120400	13682111	1909	1909	1909	1909	0
529	20250414	120300	13682111	1909	1909	1909	1909	0
530	20250414	120200	13682111	1909	1909	1909	1909	0
531	20250414	120100	13682111	1909	1909	1909	1909	0
532	20250414	120000	13682111	1909	1909	1909	1909	0
533	20250414	115900	13682111	1909	1909	1909	1909	0
534	20250414	115800	13682111	1909	1909	1909	1909	0
535	20250414	115700	13682111	1909	1909	1909	1909	0
536	20250414	115600	13682111	1909	1909	1909	1909	0
537	20250414	115500	13682111	1909	1909	1909	1909	0
538	20250414	115400	13682111	1909	1909	1909	1909	0
539	20250414	115300	13682111	1909	1909	1909	1909	0
540	20250414	115200	13682111	1909	1909	1909	1909	0
541	20250414	115100	13682111	1909	1909	1909	1909	0
542	20250414	115000	13682111	1909	1909	1909	1909	0
543	20250414	114900	13682111	1909	1909	1909	1909	0
544	20250414	114800	13682111	1909	1909	1909	1909	0
545	20250414	114700	13682111	1909	1908	1909	1908	1391
546	20250414	114600	11027456	1908	1908	1908	1908	0
547	20250414	114500	11027456	1908	1908	1908	1908	0
548	20250414	114400	11027456	1908	1908	1908	1908	0
549	20250414	114300	11027456	1908	1908	1908	1908	0
550	20250414	114200	11027456	1908	1908	1908	1908	0
551	20250414	114100	11027456	1908	1908	1908	1908	0
552	20250414	114000	11027456	1908	1908	1908	1908	0
553	20250414	113900	11027456	1908	1908	1908	1908	0
554	20250414	113800	11027456	1908	1908	1908	1908	0
555	20250414	113700	11027456	1908	1908	1908	1908	0
556	20250414	113600	11027456	1908	1908	1908	1908	0
557	20250414	113500	11027456	1908	1908	1908	1908	0
558	20250414	113400	11027456	1908	1908	1908	1908	30
559	20250414	113300	10970216	1900	1900	1900	1900	0
560	20250414	113200	10970216	1900	1900	1900	1900	0
561	20250414	113100	10970216	1900	1900	1900	1900	0
562	20250414	113000	10970216	1900	1900	1900	1900	0
563	20250414	112900	10970216	1900	1900	1900	1900	0
564	20250414	112800	10970216	1900	1900	1900	1900	0
565	20250414	112700	10970216	1900	1900	1900	1900	0
566	20250414	112600	10970216	1900	1900	1900	1900	0
567	20250414	112500	10970216	1900	1900	1900	1900	0
568	20250414	112400	10970216	1900	1900	1900	1900	0
569	20250414	112300	10970216	1900	1900	1900	1900	0
570	20250414	112200	10970216	1900	1900	1900	1900	0
571	20250414	112100	10970216	1900	1900	1900	1900	0
572	20250414	112000	10970216	1900	1900	1900	1900	0
573	20250414	111900	10970216	1900	1900	1900	1900	137
574	20250414	111800	10709916	1908	1908	1908	1908	0
575	20250414	111700	10709916	1908	1908	1908	1908	0
576	20250414	111600	10709916	1908	1908	1908	1908	0
577	20250414	111500	10709916	1908	1908	1908	1908	0
578	20250414	111400	10709916	1908	1908	1908	1908	0
579	20250414	111300	10709916	1908	1908	1908	1908	0
580	20250414	111200	10709916	1908	1908	1908	1908	0
581	20250414	111100	10709916	1908	1908	1908	1908	0
582	20250414	111000	10709916	1908	1908	1908	1908	0
583	20250414	110900	10709916	1908	1908	1908	1908	0
584	20250414	110800	10709916	1908	1908	1908	1908	0
585	20250414	110700	10709916	1908	1908	1908	1908	0
586	20250414	110600	10709916	1908	1908	1908	1908	0
587	20250414	110500	10709916	1908	1908	1908	1908	23
588	20250414	110400	10666032	1908	1908	1908	1908	0
589	20250414	110300	10666032	1908	1908	1908	1908	0
590	20250414	110200	10666032	1908	1908	1908	1908	0
591	20250414	110100	10666032	1908	1908	1908	1908	0
592	20250414	110000	10666032	1908	1908	1908	1908	0
593	20250414	105900	10666032	1908	1908	1908	1908	0
594	20250414	105800	10666032	1908	1908	1908	1908	0
595	20250414	105700	10666032	1908	1908	1908	1908	0
596	20250414	105600	10666032	1908	1908	1908	1908	0
597	20250414	105500	10666032	1908	1908	1908	1908	0
598	20250414	105400	10666032	1908	1908	1908	1908	0
599	20250414	105300	10666032	1908	1908	1908	1908	0
600	20250414	105200	10666032	1908	1908	1908	1908	0
601	20250414	105100	10666032	1908	1908	1908	1908	0
602	20250414	105000	10666032	1908	1908	1908	1908	0
603	20250414	104900	10666032	1908	1908	1908	1908	0
604	20250414	104800	10666032	1908	1908	1908	1908	0
605	20250414	104700	10666032	1908	1908	1908	1908	0
606	20250414	104600	10666032	1908	1908	1908	1908	0
607	20250414	104500	10666032	1908	1908	1908	1908	0
608	20250414	104400	10666032	1908	1908	1908	1908	0
609	20250414	104300	10666032	1908	1908	1908	1908	0
610	20250414	104200	10666032	1908	1908	1908	1908	0
611	20250414	104100	10666032	1908	1908	1908	1908	4
612	20250414	104000	10658400	1908	1908	1908	1908	0
613	20250414	103900	10658400	1908	1890	1908	1890	4
614	20250414	103800	10650804	1890	1902	1902	1890	1488
615	20250414	103700	7836829	1900	1900	1900	1900	0
616	20250414	103600	7836829	1900	1900	1900	1900	0
617	20250414	103500	7836829	1900	1900	1900	1900	0
618	20250414	103400	7836829	1900	1900	1900	1900	0
619	20250414	103300	7836829	1900	1900	1900	1900	0
620	20250414	103200	7836829	1900	1900	1900	1900	0
621	20250414	103100	7836829	1900	1900	1900	1900	0
622	20250414	103000	7836829	1900	1900	1900	1900	0
623	20250414	102900	7836829	1900	1900	1900	1900	2076
624	20250414	102800	3892429	1900	1900	1900	1900	0
625	20250414	102700	3892429	1900	1901	1901	1900	551
626	20250414	102600	2845378	1924	1924	1924	1924	207
627	20250414	102500	2447110	1924	1924	1924	1924	0
628	20250414	102400	2447110	1924	1924	1924	1924	0
629	20250414	102300	2447110	1924	1924	1924	1924	0
630	20250414	102200	2447110	1924	1924	1924	1924	259
631	20250414	102100	1948794	1925	1925	1925	1925	0
632	20250414	102000	1948794	1925	1925	1925	1925	0
633	20250414	101900	1948794	1925	1925	1925	1925	0
634	20250414	101800	1948794	1925	1925	1925	1925	0
635	20250414	101700	1948794	1925	1925	1925	1925	0
636	20250414	101600	1948794	1925	1925	1925	1925	0
637	20250414	101500	1948794	1925	1914	1925	1914	104
638	20250414	101400	1749575	1914	1914	1914	1914	0
639	20250414	101300	1749575	1914	1914	1914	1914	0
640	20250414	101200	1749575	1914	1902	1914	1902	3
641	20250414	101100	1743857	1914	1902	1914	1902	2
642	20250414	101000	1740041	1914	1914	1914	1914	0
643	20250414	100900	1740041	1914	1902	1914	1902	2
644	20250414	100800	1736225	1915	1915	1915	1915	0
645	20250414	100700	1736225	1915	1915	1915	1915	5
646	20250414	100600	1726650	1926	1926	1926	1926	0
647	20250414	100500	1726650	1926	1926	1926	1926	0
648	20250414	100400	1726650	1926	1926	1926	1926	0
649	20250414	100300	1726650	1926	1926	1926	1926	0
650	20250414	100200	1726650	1926	1926	1926	1926	0
651	20250414	100100	1726650	1926	1926	1926	1926	0
652	20250414	100000	1726650	1926	1926	1926	1926	0
653	20250414	095900	1726650	1926	1926	1926	1926	0
654	20250414	095800	1726650	1926	1926	1926	1926	0
655	20250414	095700	1726650	1926	1926	1926	1926	0
656	20250414	095600	1726650	1926	1926	1926	1926	0
657	20250414	095500	1726650	1926	1926	1926	1926	0
658	20250414	095400	1726650	1926	1926	1926	1926	0
659	20250414	095300	1726650	1926	1926	1926	1926	0
660	20250414	095200	1726650	1926	1926	1926	1926	0
661	20250414	095100	1726650	1926	1926	1926	1926	2
662	20250414	095000	1722798	1901	1901	1901	1901	0
663	20250414	094900	1722798	1901	1927	1927	1901	41
664	20250414	094800	1643895	1928	1928	1928	1928	0
665	20250414	094700	1643895	1928	1928	1928	1928	0
666	20250414	094600	1643895	1928	1928	1928	1928	0
667	20250414	094500	1643895	1928	1928	1928	1928	0
668	20250414	094400	1643895	1928	1928	1928	1928	0
669	20250414	094300	1643895	1928	1928	1928	1928	0
670	20250414	094200	1643895	1928	1928	1928	1928	0
671	20250414	094100	1643895	1928	1928	1928	1928	0
672	20250414	094000	1643895	1928	1928	1928	1928	0
673	20250414	093900	1643895	1928	1928	1928	1928	0
674	20250414	093800	1643895	1928	1928	1928	1928	0
675	20250414	093700	1643895	1928	1928	1928	1928	0
676	20250414	093600	1643895	1928	1928	1928	1928	0
677	20250414	093500	1643895	1928	1928	1928	1928	0
678	20250414	093400	1643895	1928	1928	1928	1928	0
679	20250414	093300	1643895	1928	1928	1928	1928	0
680	20250414	093200	1643895	1928	1928	1928	1928	0
681	20250414	093100	1643895	1928	1928	1928	1928	0
682	20250414	093000	1643895	1928	1928	1928	1928	30
683	20250414	092900	1586055	1928	1928	1928	1928	56
684	20250414	092800	1478087	1929	1929	1929	1929	0
685	20250414	092700	1478087	1929	1929	1929	1929	0
686	20250414	092600	1478087	1929	1929	1929	1929	0
687	20250414	092500	1478087	1929	1929	1929	1929	0
688	20250414	092400	1478087	1929	1929	1929	1929	0
689	20250414	092300	1478087	1929	1929	1929	1929	0
690	20250414	092200	1478087	1929	1929	1929	1929	51
691	20250414	092100	1379708	1929	1929	1929	1929	1
692	20250414	092000	1377779	1915	1915	1915	1915	6
693	20250414	091900	1366289	1929	1929	1929	1929	0
694	20250414	091800	1366289	1929	1929	1929	1929	0
695	20250414	091700	1366289	1929	1929	1929	1929	1
696	20250414	091600	1364360	1892	1903	1903	1892	428
697	20250414	091500	554306	1930	1930	1930	1930	0
698	20250414	091400	554306	1930	1930	1930	1930	0
699	20250414	091300	554306	1930	1930	1930	1930	0
700	20250414	091200	554306	1930	1930	1930	1930	32
701	20250414	091100	492546	1930	1930	1930	1930	0
702	20250414	091000	492546	1930	1930	1930	1930	0
703	20250414	090900	492546	1930	1930	1930	1930	0
704	20250414	090800	492546	1930	1930	1930	1930	0
705	20250414	090700	492546	1930	1930	1930	1930	0
706	20250414	090600	492546	1930	1925	1930	1925	11
707	20250414	090500	471366	1925	1925	1925	1925	0
708	20250414	090400	471366	1925	1925	1925	1925	0
709	20250414	090300	471366	1925	1925	1925	1925	0
710	20250414	090200	471366	1925	1925	1925	1925	190
711	20250414	090100	105616	1920	1924	1924	1920	52
712	20250414	090000	5772	1924	1924	1924	1924	3