KissMeData/130740/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	200300	30936502	1909	1909	1909	1909	652
3	20250422	200200	30936502	1909	1909	1909	1909	0
4	20250422	200100	30936502	1909	1909	1909	1909	0
5	20250422	200000	30936502	1909	1909	1909	1909	0
6	20250422	195900	30936502	1909	1909	1909	1909	0
7	20250422	195800	30936502	1909	1909	1909	1909	0
8	20250422	195700	30936502	1909	1909	1909	1909	0
9	20250422	195600	30936502	1909	1909	1909	1909	0
10	20250422	195500	30936502	1909	1909	1909	1909	0
11	20250422	195400	30936502	1909	1909	1909	1909	0
12	20250422	195300	30936502	1909	1909	1909	1909	0
13	20250422	195200	30936502	1909	1909	1909	1909	0
14	20250422	195100	30936502	1909	1909	1909	1909	0
15	20250422	195000	30936502	1909	1909	1909	1909	0
16	20250422	194900	30936502	1909	1909	1909	1909	0
17	20250422	194800	30936502	1909	1909	1909	1909	0
18	20250422	194700	30936502	1909	1909	1909	1909	0
19	20250422	194600	30936502	1909	1909	1909	1909	0
20	20250422	194500	30936502	1909	1909	1909	1909	0
21	20250422	194400	30936502	1909	1909	1909	1909	0
22	20250422	194300	30936502	1909	1909	1909	1909	0
23	20250422	194200	30936502	1909	1909	1909	1909	0
24	20250422	194100	30936502	1909	1909	1909	1909	0
25	20250422	194000	30936502	1909	1909	1909	1909	0
26	20250422	193900	30936502	1909	1909	1909	1909	0
27	20250422	193800	30936502	1909	1909	1909	1909	0
28	20250422	193700	30936502	1909	1909	1909	1909	0
29	20250422	193600	30936502	1909	1909	1909	1909	0
30	20250422	193500	30936502	1909	1909	1909	1909	0
31	20250422	193400	30936502	1909	1909	1909	1909	0
32	20250422	193300	30936502	1909	1909	1909	1909	652
33	20250422	193200	30936502	1909	1909	1909	1909	0
34	20250422	193100	30936502	1909	1909	1909	1909	0
35	20250422	193000	30936502	1909	1909	1909	1909	0
36	20250422	192900	30936502	1909	1909	1909	1909	0
37	20250422	192800	30936502	1909	1909	1909	1909	0
38	20250422	192700	30936502	1909	1909	1909	1909	0
39	20250422	192600	30936502	1909	1909	1909	1909	0
40	20250422	192500	30936502	1909	1909	1909	1909	0
41	20250422	192400	30936502	1909	1909	1909	1909	0
42	20250422	192300	30936502	1909	1909	1909	1909	0
43	20250422	192200	30936502	1909	1909	1909	1909	0
44	20250422	192100	30936502	1909	1909	1909	1909	0
45	20250422	192000	30936502	1909	1909	1909	1909	0
46	20250422	191900	30936502	1909	1909	1909	1909	0
47	20250422	191800	30936502	1909	1909	1909	1909	0
48	20250422	191700	30936502	1909	1909	1909	1909	0
49	20250422	191600	30936502	1909	1909	1909	1909	0
50	20250422	191500	30936502	1909	1909	1909	1909	0
51	20250422	191400	30936502	1909	1909	1909	1909	0
52	20250422	191300	30936502	1909	1909	1909	1909	0
53	20250422	191200	30936502	1909	1909	1909	1909	0
54	20250422	191100	30936502	1909	1909	1909	1909	0
55	20250422	191000	30936502	1909	1909	1909	1909	0
56	20250422	190900	30936502	1909	1909	1909	1909	0
57	20250422	190800	30936502	1909	1909	1909	1909	0
58	20250422	190700	30936502	1909	1909	1909	1909	0
59	20250422	190600	30936502	1909	1909	1909	1909	0
60	20250422	190500	30936502	1909	1909	1909	1909	0
61	20250422	190400	30936502	1909	1909	1909	1909	0
62	20250422	190300	30936502	1909	1909	1909	1909	652
63	20250422	190200	30936502	1909	1909	1909	1909	0
64	20250422	190100	30936502	1909	1909	1909	1909	0
65	20250422	190000	30936502	1909	1909	1909	1909	0
66	20250422	185900	30936502	1909	1909	1909	1909	0
67	20250422	185800	30936502	1909	1909	1909	1909	0
68	20250422	185700	30936502	1909	1909	1909	1909	0
69	20250422	185600	30936502	1909	1909	1909	1909	0
70	20250422	185500	30936502	1909	1909	1909	1909	0
71	20250422	185400	30936502	1909	1909	1909	1909	0
72	20250422	185300	30936502	1909	1909	1909	1909	0
73	20250422	185200	30936502	1909	1909	1909	1909	0
74	20250422	185100	30936502	1909	1909	1909	1909	0
75	20250422	185000	30936502	1909	1909	1909	1909	0
76	20250422	184900	30936502	1909	1909	1909	1909	0
77	20250422	184800	30936502	1909	1909	1909	1909	0
78	20250422	184700	30936502	1909	1909	1909	1909	0
79	20250422	184600	30936502	1909	1909	1909	1909	0
80	20250422	184500	30936502	1909	1909	1909	1909	0
81	20250422	184400	30936502	1909	1909	1909	1909	0
82	20250422	184300	30936502	1909	1909	1909	1909	0
83	20250422	184200	30936502	1909	1909	1909	1909	0
84	20250422	184100	30936502	1909	1909	1909	1909	0
85	20250422	184000	30936502	1909	1909	1909	1909	0
86	20250422	183900	30936502	1909	1909	1909	1909	0
87	20250422	183800	30936502	1909	1909	1909	1909	0
88	20250422	183700	30936502	1909	1909	1909	1909	0
89	20250422	183600	30936502	1909	1909	1909	1909	0
90	20250422	183500	30936502	1909	1909	1909	1909	0
91	20250422	183400	30936502	1909	1909	1909	1909	0
92	20250422	183300	30936502	1909	1909	1909	1909	652
93	20250422	183200	30936502	1909	1909	1909	1909	0
94	20250422	183100	30936502	1909	1909	1909	1909	0
95	20250422	183000	30936502	1909	1909	1909	1909	0
96	20250422	182900	30936502	1909	1909	1909	1909	0
97	20250422	182800	30936502	1909	1909	1909	1909	0
98	20250422	182700	30936502	1909	1909	1909	1909	0
99	20250422	182600	30936502	1909	1909	1909	1909	0
100	20250422	182500	30936502	1909	1909	1909	1909	0
101	20250422	182400	30936502	1909	1909	1909	1909	0
102	20250422	182300	30936502	1909	1909	1909	1909	0
103	20250422	182200	30936502	1909	1909	1909	1909	0
104	20250422	182100	30936502	1909	1909	1909	1909	0
105	20250422	182000	30936502	1909	1909	1909	1909	0
106	20250422	181900	30936502	1909	1909	1909	1909	0
107	20250422	181800	30936502	1909	1909	1909	1909	0
108	20250422	181700	30936502	1909	1909	1909	1909	0
109	20250422	181600	30936502	1909	1909	1909	1909	0
110	20250422	181500	30936502	1909	1909	1909	1909	0
111	20250422	181400	30936502	1909	1909	1909	1909	0
112	20250422	181300	30936502	1909	1909	1909	1909	0
113	20250422	181200	30936502	1909	1909	1909	1909	0
114	20250422	181100	30936502	1909	1909	1909	1909	0
115	20250422	181000	30936502	1909	1909	1909	1909	0
116	20250422	180900	30936502	1909	1909	1909	1909	0
117	20250422	180800	30936502	1909	1909	1909	1909	0
118	20250422	180700	30936502	1909	1909	1909	1909	0
119	20250422	180600	30936502	1909	1909	1909	1909	0
120	20250422	180500	30936502	1909	1909	1909	1909	0
121	20250422	180400	30936502	1909	1909	1909	1909	0
122	20250422	180300	30936502	1909	1909	1909	1909	652
123	20250422	180200	30936502	1909	1909	1909	1909	0
124	20250422	180100	30936502	1909	1909	1909	1909	0
125	20250422	180000	30936502	1909	1909	1909	1909	0
126	20250422	175900	30936502	1909	1909	1909	1909	0
127	20250422	175800	30936502	1909	1909	1909	1909	0
128	20250422	175700	30936502	1909	1909	1909	1909	0
129	20250422	175600	30936502	1909	1909	1909	1909	0
130	20250422	175500	30936502	1909	1909	1909	1909	0
131	20250422	175400	30936502	1909	1909	1909	1909	0
132	20250422	175300	30936502	1909	1909	1909	1909	0
133	20250422	175200	30936502	1909	1909	1909	1909	0
134	20250422	175100	30936502	1909	1909	1909	1909	0
135	20250422	175000	30936502	1909	1909	1909	1909	0
136	20250422	174900	30936502	1909	1909	1909	1909	0
137	20250422	174800	30936502	1909	1909	1909	1909	0
138	20250422	174700	30936502	1909	1909	1909	1909	0
139	20250422	174600	30936502	1909	1909	1909	1909	0
140	20250422	174500	30936502	1909	1909	1909	1909	0
141	20250422	174400	30936502	1909	1909	1909	1909	0
142	20250422	174300	30936502	1909	1909	1909	1909	0
143	20250422	174200	30936502	1909	1909	1909	1909	0
144	20250422	174100	30936502	1909	1909	1909	1909	0
145	20250422	174000	30936502	1909	1909	1909	1909	0
146	20250422	173900	30936502	1909	1909	1909	1909	0
147	20250422	173800	30936502	1909	1909	1909	1909	0
148	20250422	173700	30936502	1909	1909	1909	1909	0
149	20250422	173600	30936502	1909	1909	1909	1909	0
150	20250422	173500	30936502	1909	1909	1909	1909	0
151	20250422	173400	30936502	1909	1909	1909	1909	0
152	20250422	173300	30936502	1909	1909	1909	1909	652
153	20250422	173200	30936502	1909	1909	1909	1909	0
154	20250422	173100	30936502	1909	1909	1909	1909	0
155	20250422	173000	30936502	1909	1909	1909	1909	0
156	20250422	172900	30936502	1909	1909	1909	1909	0
157	20250422	172800	30936502	1909	1909	1909	1909	0
158	20250422	172700	30936502	1909	1909	1909	1909	0
159	20250422	172600	30936502	1909	1909	1909	1909	0
160	20250422	172500	30936502	1909	1909	1909	1909	0
161	20250422	172400	30936502	1909	1909	1909	1909	0
162	20250422	172300	30936502	1909	1909	1909	1909	0
163	20250422	172200	30936502	1909	1909	1909	1909	0
164	20250422	172100	30936502	1909	1909	1909	1909	0
165	20250422	172000	30936502	1909	1909	1909	1909	0
166	20250422	171900	30936502	1909	1909	1909	1909	0
167	20250422	171800	30936502	1909	1909	1909	1909	0
168	20250422	171700	30936502	1909	1909	1909	1909	0
169	20250422	171600	30936502	1909	1909	1909	1909	0
170	20250422	171500	30936502	1909	1909	1909	1909	0
171	20250422	171400	30936502	1909	1909	1909	1909	0
172	20250422	171300	30936502	1909	1909	1909	1909	0
173	20250422	171200	30936502	1909	1909	1909	1909	0
174	20250422	171100	30936502	1909	1909	1909	1909	0
175	20250422	171000	30936502	1909	1909	1909	1909	0
176	20250422	170900	30936502	1909	1909	1909	1909	0
177	20250422	170800	30936502	1909	1909	1909	1909	0
178	20250422	170700	30936502	1909	1909	1909	1909	0
179	20250422	170600	30936502	1909	1909	1909	1909	0
180	20250422	170500	30936502	1909	1909	1909	1909	0
181	20250422	170400	30936502	1909	1909	1909	1909	0
182	20250422	170300	30936502	1909	1909	1909	1909	652
183	20250422	170200	30936502	1909	1909	1909	1909	0
184	20250422	170100	30936502	1909	1909	1909	1909	0
185	20250422	170000	30936502	1909	1909	1909	1909	0
186	20250422	165900	30936502	1909	1909	1909	1909	0
187	20250422	165800	30936502	1909	1909	1909	1909	0
188	20250422	165700	30936502	1909	1909	1909	1909	0
189	20250422	165600	30936502	1909	1909	1909	1909	0
190	20250422	165500	30936502	1909	1909	1909	1909	0
191	20250422	165400	30936502	1909	1909	1909	1909	0
192	20250422	165300	30936502	1909	1909	1909	1909	0
193	20250422	165200	30936502	1909	1909	1909	1909	0
194	20250422	165100	30936502	1909	1909	1909	1909	0
195	20250422	165000	30936502	1909	1909	1909	1909	0
196	20250422	164900	30936502	1909	1909	1909	1909	0
197	20250422	164800	30936502	1909	1909	1909	1909	0
198	20250422	164700	30936502	1909	1909	1909	1909	0
199	20250422	164600	30936502	1909	1909	1909	1909	0
200	20250422	164500	30936502	1909	1909	1909	1909	0
201	20250422	164400	30936502	1909	1909	1909	1909	0
202	20250422	164300	30936502	1909	1909	1909	1909	0
203	20250422	164200	30936502	1909	1909	1909	1909	0
204	20250422	164100	30936502	1909	1909	1909	1909	0
205	20250422	164000	30936502	1909	1909	1909	1909	0
206	20250422	163900	30936502	1909	1909	1909	1909	0
207	20250422	163800	30936502	1909	1909	1909	1909	0
208	20250422	163700	30936502	1909	1909	1909	1909	0
209	20250422	163600	30936502	1909	1909	1909	1909	0
210	20250422	163500	30936502	1909	1909	1909	1909	0
211	20250422	163400	30936502	1909	1909	1909	1909	0
212	20250422	163300	30936502	1909	1909	1909	1909	652
213	20250422	163200	30936502	1909	1909	1909	1909	0
214	20250422	163100	30936502	1909	1909	1909	1909	0
215	20250422	163000	30936502	1909	1909	1909	1909	0
216	20250422	162900	30936502	1909	1909	1909	1909	0
217	20250422	162800	30936502	1909	1909	1909	1909	0
218	20250422	162700	30936502	1909	1909	1909	1909	0
219	20250422	162600	30936502	1909	1909	1909	1909	0
220	20250422	162500	30936502	1909	1909	1909	1909	0
221	20250422	162400	30936502	1909	1909	1909	1909	0
222	20250422	162300	30936502	1909	1909	1909	1909	0
223	20250422	162200	30936502	1909	1909	1909	1909	0
224	20250422	162100	30936502	1909	1909	1909	1909	0
225	20250422	162000	30936502	1909	1909	1909	1909	0
226	20250422	161900	30936502	1909	1909	1909	1909	0
227	20250422	161800	30936502	1909	1909	1909	1909	0
228	20250422	161700	30936502	1909	1909	1909	1909	0
229	20250422	161600	30936502	1909	1909	1909	1909	0
230	20250422	161500	30936502	1909	1909	1909	1909	0
231	20250422	161400	30936502	1909	1909	1909	1909	0
232	20250422	161300	30936502	1909	1909	1909	1909	0
233	20250422	161200	30936502	1909	1909	1909	1909	0
234	20250422	161100	30936502	1909	1909	1909	1909	0
235	20250422	161000	30936502	1909	1909	1909	1909	0
236	20250422	160900	30936502	1909	1909	1909	1909	0
237	20250422	160800	30936502	1909	1909	1909	1909	0
238	20250422	160700	30936502	1909	1909	1909	1909	0
239	20250422	160600	30936502	1909	1909	1909	1909	0
240	20250422	160500	30936502	1909	1909	1909	1909	0
241	20250422	160400	30936502	1909	1909	1909	1909	0
242	20250422	160300	30936502	1909	1909	1909	1909	652
243	20250422	160200	30936502	1909	1909	1909	1909	0
244	20250422	160100	30936502	1909	1909	1909	1909	0
245	20250422	160000	30936502	1909	1909	1909	1909	0
246	20250422	155900	30936502	1909	1909	1909	1909	0
247	20250422	155800	30936502	1909	1909	1909	1909	0
248	20250422	155700	30936502	1909	1909	1909	1909	0
249	20250422	155600	30936502	1909	1909	1909	1909	0
250	20250422	155500	30936502	1909	1909	1909	1909	0
251	20250422	155400	30936502	1909	1909	1909	1909	0
252	20250422	155300	30936502	1909	1909	1909	1909	0
253	20250422	155200	30936502	1909	1909	1909	1909	0
254	20250422	155100	30936502	1909	1909	1909	1909	0
255	20250422	155000	30936502	1909	1909	1909	1909	0
256	20250422	154900	30936502	1909	1909	1909	1909	0
257	20250422	154800	30936502	1909	1909	1909	1909	0
258	20250422	154700	30936502	1909	1909	1909	1909	0
259	20250422	154600	30936502	1909	1909	1909	1909	0
260	20250422	154500	30936502	1909	1909	1909	1909	0
261	20250422	154400	30936502	1909	1909	1909	1909	0
262	20250422	154300	30936502	1909	1909	1909	1909	0
263	20250422	154200	30936502	1909	1909	1909	1909	0
264	20250422	154100	30936502	1909	1909	1909	1909	0
265	20250422	154000	30936502	1909	1909	1909	1909	0
266	20250422	153900	30936502	1909	1909	1909	1909	0
267	20250422	153800	30936502	1909	1909	1909	1909	0
268	20250422	153700	30936502	1909	1909	1909	1909	0
269	20250422	153600	30936502	1909	1909	1909	1909	0
270	20250422	153500	30936502	1909	1909	1909	1909	0
271	20250422	153400	30936502	1909	1909	1909	1909	0
272	20250422	153300	30936502	1909	1909	1909	1909	652
273	20250422	153200	30936502	1909	1909	1909	1909	0
274	20250422	153100	30936502	1909	1909	1909	1909	0
275	20250422	153000	30936502	1909	1909	1909	1909	652
276	20250422	152900	29691834	1909	1909	1909	1909	0
277	20250422	152800	29691834	1909	1909	1909	1909	0
278	20250422	152700	29691834	1909	1909	1909	1909	0
279	20250422	152600	29691834	1909	1909	1909	1909	0
280	20250422	152500	29691834	1909	1909	1909	1909	0
281	20250422	152400	29691834	1909	1909	1909	1909	0
282	20250422	152300	29691834	1909	1909	1909	1909	0
283	20250422	152200	29691834	1909	1909	1909	1909	0
284	20250422	152100	29691834	1909	1909	1909	1909	0
285	20250422	152000	29691834	1909	1909	1909	1909	0
286	20250422	151900	29691834	1909	1908	1909	1908	30
287	20250422	151800	29634576	1909	1909	1909	1909	0
288	20250422	151700	29634576	1909	1909	1909	1909	0
289	20250422	151600	29634576	1909	1909	1909	1909	0
290	20250422	151500	29634576	1909	1909	1909	1909	0
291	20250422	151400	29634576	1909	1909	1909	1909	0
292	20250422	151300	29634576	1909	1909	1909	1909	0
293	20250422	151200	29634576	1909	1909	1909	1909	0
294	20250422	151100	29634576	1909	1909	1909	1909	0
295	20250422	151000	29634576	1909	1909	1909	1909	0
296	20250422	150900	29634576	1909	1909	1909	1909	0
297	20250422	150800	29634576	1909	1909	1909	1909	1
298	20250422	150700	29632667	1907	1907	1907	1907	0
299	20250422	150600	29632667	1907	1907	1907	1907	0
300	20250422	150500	29632667	1907	1907	1907	1907	508
301	20250422	150400	28663911	1907	1907	1907	1907	0
302	20250422	150300	28663911	1907	1907	1907	1907	0
303	20250422	150200	28663911	1907	1907	1907	1907	0
304	20250422	150100	28663911	1907	1908	1908	1907	362
305	20250422	150000	27973576	1907	1907	1907	1907	7
306	20250422	145900	27960227	1908	1908	1908	1908	638
307	20250422	145800	26742923	1909	1909	1909	1909	0
308	20250422	145700	26742923	1909	1909	1909	1909	78
309	20250422	145600	26594021	1909	1909	1909	1909	0
310	20250422	145500	26594021	1909	1909	1909	1909	0
311	20250422	145400	26594021	1909	1909	1909	1909	3
312	20250422	145300	26588294	1909	1909	1909	1909	0
313	20250422	145200	26588294	1909	1909	1909	1909	0
314	20250422	145100	26588294	1909	1909	1909	1909	0
315	20250422	145000	26588294	1909	1909	1909	1909	0
316	20250422	144900	26588294	1909	1909	1909	1909	0
317	20250422	144800	26588294	1909	1909	1909	1909	0
318	20250422	144700	26588294	1909	1909	1909	1909	0
319	20250422	144600	26588294	1909	1909	1909	1909	0
320	20250422	144500	26588294	1909	1909	1909	1909	0
321	20250422	144400	26588294	1909	1909	1909	1909	19
322	20250422	144300	26552023	1909	1909	1909	1909	157
323	20250422	144200	26252310	1907	1907	1907	1907	0
324	20250422	144100	26252310	1907	1907	1907	1907	0
325	20250422	144000	26252310	1907	1907	1907	1907	0
326	20250422	143900	26252310	1907	1907	1907	1907	0
327	20250422	143800	26252310	1907	1909	1909	1907	1225
328	20250422	143700	23914029	1910	1910	1910	1910	0
329	20250422	143600	23914029	1910	1910	1910	1910	0
330	20250422	143500	23914029	1910	1910	1910	1910	0
331	20250422	143400	23914029	1910	1910	1910	1910	0
332	20250422	143300	23914029	1910	1910	1910	1910	0
333	20250422	143200	23914029	1910	1910	1910	1910	0
334	20250422	143100	23914029	1910	1910	1910	1910	0
335	20250422	143000	23914029	1910	1910	1910	1910	3
336	20250422	142900	23908299	1910	1910	1910	1910	0
337	20250422	142800	23908299	1910	1910	1910	1910	0
338	20250422	142700	23908299	1910	1910	1910	1910	0
339	20250422	142600	23908299	1910	1910	1910	1910	0
340	20250422	142500	23908299	1910	1910	1910	1910	1
341	20250422	142400	23906389	1909	1909	1909	1909	0
342	20250422	142300	23906389	1909	1909	1909	1909	0
343	20250422	142200	23906389	1909	1909	1909	1909	0
344	20250422	142100	23906389	1909	1909	1909	1909	0
345	20250422	142000	23906389	1909	1909	1909	1909	0
346	20250422	141900	23906389	1909	1909	1909	1909	0
347	20250422	141800	23906389	1909	1909	1909	1909	862
348	20250422	141700	22260831	1910	1910	1910	1910	0
349	20250422	141600	22260831	1910	1910	1910	1910	5
350	20250422	141500	22251281	1910	1910	1910	1910	0
351	20250422	141400	22251281	1910	1910	1910	1910	3741
352	20250422	141300	15105971	1909	1909	1909	1909	0
353	20250422	141200	15105971	1909	1909	1909	1909	0
354	20250422	141100	15105971	1909	1909	1909	1909	0
355	20250422	141000	15105971	1909	1909	1909	1909	7
356	20250422	140900	15092608	1909	1909	1909	1909	191
357	20250422	140800	14727989	1910	1910	1910	1910	0
358	20250422	140700	14727989	1910	1910	1910	1910	1
359	20250422	140600	14726079	1910	1910	1910	1910	0
360	20250422	140500	14726079	1910	1910	1910	1910	0
361	20250422	140400	14726079	1910	1910	1910	1910	0
362	20250422	140300	14726079	1910	1910	1910	1910	0
363	20250422	140200	14726079	1910	1910	1910	1910	0
364	20250422	140100	14726079	1910	1910	1910	1910	4
365	20250422	140000	14718439	1909	1909	1909	1909	27
366	20250422	135900	14666896	1909	1909	1909	1909	0
367	20250422	135800	14666896	1909	1909	1909	1909	0
368	20250422	135700	14666896	1909	1909	1909	1909	0
369	20250422	135600	14666896	1909	1909	1909	1909	0
370	20250422	135500	14666896	1909	1909	1909	1909	29
371	20250422	135400	14611535	1909	1909	1909	1909	0
372	20250422	135300	14611535	1909	1909	1909	1909	0
373	20250422	135200	14611535	1909	1909	1909	1909	0
374	20250422	135100	14611535	1909	1909	1909	1909	0
375	20250422	135000	14611535	1909	1910	1910	1909	105
376	20250422	134900	14411085	1910	1910	1910	1910	1
377	20250422	134800	14409175	1909	1909	1909	1909	0
378	20250422	134700	14409175	1909	1909	1909	1909	0
379	20250422	134600	14409175	1909	1909	1909	1909	0
380	20250422	134500	14409175	1909	1909	1909	1909	0
381	20250422	134400	14409175	1909	1909	1909	1909	0
382	20250422	134300	14409175	1909	1909	1909	1909	0
383	20250422	134200	14409175	1909	1909	1909	1909	0
384	20250422	134100	14409175	1909	1909	1909	1909	0
385	20250422	134000	14409175	1909	1909	1909	1909	0
386	20250422	133900	14409175	1909	1909	1909	1909	0
387	20250422	133800	14409175	1909	1909	1909	1909	0
388	20250422	133700	14409175	1909	1909	1909	1909	0
389	20250422	133600	14409175	1909	1909	1909	1909	4
390	20250422	133500	14401539	1910	1910	1910	1910	0
391	20250422	133400	14401539	1910	1910	1910	1910	0
392	20250422	133300	14401539	1910	1910	1910	1910	0
393	20250422	133200	14401539	1910	1910	1910	1910	0
394	20250422	133100	14401539	1910	1910	1910	1910	1
395	20250422	133000	14399629	1909	1909	1909	1909	10
396	20250422	132900	14380539	1909	1909	1909	1909	706
397	20250422	132800	13032785	1909	1909	1909	1909	0
398	20250422	132700	13032785	1909	1909	1909	1909	0
399	20250422	132600	13032785	1909	1909	1909	1909	0
400	20250422	132500	13032785	1909	1909	1909	1909	0
401	20250422	132400	13032785	1909	1909	1909	1909	11
402	20250422	132300	13011786	1910	1910	1910	1910	0
403	20250422	132200	13011786	1910	1910	1910	1910	0
404	20250422	132100	13011786	1910	1910	1910	1910	0
405	20250422	132000	13011786	1910	1910	1910	1910	5
406	20250422	131900	13002236	1910	1910	1910	1910	0
407	20250422	131800	13002236	1910	1910	1910	1910	0
408	20250422	131700	13002236	1910	1910	1910	1910	100
409	20250422	131600	12811236	1910	1910	1910	1910	0
410	20250422	131500	12811236	1910	1910	1910	1910	0
411	20250422	131400	12811236	1910	1910	1910	1910	0
412	20250422	131300	12811236	1910	1910	1910	1910	1
413	20250422	131200	12809326	1909	1909	1909	1909	0
414	20250422	131100	12809326	1909	1909	1909	1909	0
415	20250422	131000	12809326	1909	1909	1909	1909	0
416	20250422	130900	12809326	1909	1909	1909	1909	0
417	20250422	130800	12809326	1909	1909	1909	1909	0
418	20250422	130700	12809326	1909	1909	1909	1909	0
419	20250422	130600	12809326	1909	1909	1909	1909	0
420	20250422	130500	12809326	1909	1909	1909	1909	0
421	20250422	130400	12809326	1909	1909	1909	1909	0
422	20250422	130300	12809326	1909	1909	1909	1909	0
423	20250422	130200	12809326	1909	1909	1909	1909	0
424	20250422	130100	12809326	1909	1909	1909	1909	0
425	20250422	130000	12809326	1909	1909	1909	1909	14
426	20250422	125900	12782600	1909	1909	1909	1909	0
427	20250422	125800	12782600	1909	1909	1909	1909	137
428	20250422	125700	12521067	1908	1908	1908	1908	0
429	20250422	125600	12521067	1908	1909	1909	1908	107
430	20250422	125500	12316904	1910	1910	1910	1910	1
431	20250422	125400	12314994	1910	1910	1910	1910	0
432	20250422	125300	12314994	1910	1910	1910	1910	0
433	20250422	125200	12314994	1910	1910	1910	1910	0
434	20250422	125100	12314994	1910	1910	1910	1910	60
435	20250422	125000	12200394	1910	1910	1910	1910	0
436	20250422	124900	12200394	1910	1910	1910	1910	0
437	20250422	124800	12200394	1910	1910	1910	1910	0
438	20250422	124700	12200394	1910	1910	1910	1910	0
439	20250422	124600	12200394	1910	1910	1910	1910	0
440	20250422	124500	12200394	1910	1910	1910	1910	0
441	20250422	124400	12200394	1910	1910	1910	1910	950
442	20250422	124300	10385894	1914	1914	1914	1914	0
443	20250422	124200	10385894	1914	1914	1914	1914	0
444	20250422	124100	10385894	1914	1914	1914	1914	0
445	20250422	124000	10385894	1914	1914	1914	1914	0
446	20250422	123900	10385894	1914	1914	1914	1914	0
447	20250422	123800	10385894	1914	1914	1914	1914	0
448	20250422	123700	10385894	1914	1914	1914	1914	1
449	20250422	123600	10383980	1918	1918	1918	1918	0
450	20250422	123500	10383980	1918	1918	1918	1918	0
451	20250422	123400	10383980	1918	1918	1918	1918	0
452	20250422	123300	10383980	1918	1918	1918	1918	0
453	20250422	123200	10383980	1918	1918	1918	1918	0
454	20250422	123100	10383980	1918	1918	1918	1918	0
455	20250422	123000	10383980	1918	1918	1918	1918	0
456	20250422	122900	10383980	1918	1918	1918	1918	0
457	20250422	122800	10383980	1918	1918	1918	1918	0
458	20250422	122700	10383980	1918	1918	1918	1918	0
459	20250422	122600	10383980	1918	1918	1918	1918	0
460	20250422	122500	10383980	1918	1918	1918	1918	0
461	20250422	122400	10383980	1918	1918	1918	1918	0
462	20250422	122300	10383980	1918	1918	1918	1918	0
463	20250422	122200	10383980	1918	1918	1918	1918	0
464	20250422	122100	10383980	1918	1918	1918	1918	0
465	20250422	122000	10383980	1918	1918	1918	1918	0
466	20250422	121900	10383980	1918	1918	1918	1918	1
467	20250422	121800	10382062	1918	1918	1918	1918	1
468	20250422	121700	10380144	1907	1909	1909	1907	2435
469	20250422	121600	5733121	1918	1918	1918	1918	0
470	20250422	121500	5733121	1918	1918	1918	1918	0
471	20250422	121400	5733121	1918	1918	1918	1918	0
472	20250422	121300	5733121	1918	1918	1918	1918	0
473	20250422	121200	5733121	1918	1918	1918	1918	0
474	20250422	121100	5733121	1918	1918	1918	1918	0
475	20250422	121000	5733121	1918	1918	1918	1918	0
476	20250422	120900	5733121	1918	1918	1918	1918	0
477	20250422	120800	5733121	1918	1918	1918	1918	0
478	20250422	120700	5733121	1918	1918	1918	1918	0
479	20250422	120600	5733121	1918	1918	1918	1918	0
480	20250422	120500	5733121	1918	1918	1918	1918	0
481	20250422	120400	5733121	1918	1918	1918	1918	0
482	20250422	120300	5733121	1918	1918	1918	1918	0
483	20250422	120200	5733121	1918	1918	1918	1918	0
484	20250422	120100	5733121	1918	1918	1918	1918	0
485	20250422	120000	5733121	1918	1918	1918	1918	1
486	20250422	115900	5731203	1918	1918	1918	1918	0
487	20250422	115800	5731203	1918	1918	1918	1918	0
488	20250422	115700	5731203	1918	1918	1918	1918	0
489	20250422	115600	5731203	1918	1918	1918	1918	0
490	20250422	115500	5731203	1918	1918	1918	1918	49
491	20250422	115400	5637221	1918	1918	1918	1918	71
492	20250422	115300	5501043	1919	1919	1919	1919	0
493	20250422	115200	5501043	1919	1919	1919	1919	0
494	20250422	115100	5501043	1919	1919	1919	1919	0
495	20250422	115000	5501043	1919	1919	1919	1919	0
496	20250422	114900	5501043	1919	1919	1919	1919	0
497	20250422	114800	5501043	1919	1919	1919	1919	0
498	20250422	114700	5501043	1919	1919	1919	1919	0
499	20250422	114600	5501043	1919	1918	1919	1918	204
500	20250422	114500	5109596	1918	1918	1918	1918	0
501	20250422	114400	5109596	1918	1918	1918	1918	0
502	20250422	114300	5109596	1918	1918	1918	1918	0
503	20250422	114200	5109596	1918	1918	1918	1918	1
504	20250422	114100	5107678	1918	1918	1918	1918	0
505	20250422	114000	5107678	1918	1918	1918	1918	0
506	20250422	113900	5107678	1918	1918	1918	1918	0
507	20250422	113800	5107678	1918	1918	1918	1918	0
508	20250422	113700	5107678	1918	1918	1918	1918	0
509	20250422	113600	5107678	1918	1918	1918	1918	0
510	20250422	113500	5107678	1918	1918	1918	1918	0
511	20250422	113400	5107678	1918	1918	1918	1918	0
512	20250422	113300	5107678	1918	1918	1918	1918	0
513	20250422	113200	5107678	1918	1918	1918	1918	0
514	20250422	113100	5107678	1918	1918	1918	1918	0
515	20250422	113000	5107678	1918	1918	1918	1918	0
516	20250422	112900	5107678	1918	1918	1918	1918	0
517	20250422	112800	5107678	1918	1918	1918	1918	0
518	20250422	112700	5107678	1918	1918	1918	1918	0
519	20250422	112600	5107678	1918	1918	1918	1918	0
520	20250422	112500	5107678	1918	1918	1918	1918	0
521	20250422	112400	5107678	1918	1918	1918	1918	1
522	20250422	112300	5105760	1909	1909	1909	1909	0
523	20250422	112200	5105760	1909	1909	1909	1909	0
524	20250422	112100	5105760	1909	1909	1909	1909	0
525	20250422	112000	5105760	1909	1909	1909	1909	0
526	20250422	111900	5105760	1909	1909	1909	1909	0
527	20250422	111800	5105760	1909	1909	1909	1909	0
528	20250422	111700	5105760	1909	1909	1909	1909	0
529	20250422	111600	5105760	1909	1909	1909	1909	0
530	20250422	111500	5105760	1909	1909	1909	1909	0
531	20250422	111400	5105760	1909	1909	1909	1909	22
532	20250422	111300	5063762	1909	1909	1909	1909	0
533	20250422	111200	5063762	1909	1909	1909	1909	0
534	20250422	111100	5063762	1909	1909	1909	1909	55
535	20250422	111000	4958767	1918	1918	1918	1918	0
536	20250422	110900	4958767	1918	1918	1918	1918	0
537	20250422	110800	4958767	1918	1918	1918	1918	0
538	20250422	110700	4958767	1918	1918	1918	1918	0
539	20250422	110600	4958767	1918	1918	1918	1918	1
540	20250422	110500	4956849	1918	1918	1918	1918	0
541	20250422	110400	4956849	1918	1918	1918	1918	0
542	20250422	110300	4956849	1918	1918	1918	1918	0
543	20250422	110200	4956849	1918	1918	1918	1918	0
544	20250422	110100	4956849	1918	1918	1918	1918	1
545	20250422	110000	4954931	1909	1909	1909	1909	0
546	20250422	105900	4954931	1909	1909	1909	1909	299
547	20250422	105800	4384140	1919	1919	1919	1919	0
548	20250422	105700	4384140	1919	1919	1919	1919	0
549	20250422	105600	4384140	1919	1919	1919	1919	0
550	20250422	105500	4384140	1919	1919	1919	1919	0
551	20250422	105400	4384140	1919	1919	1919	1919	0
552	20250422	105300	4384140	1919	1919	1919	1919	0
553	20250422	105200	4384140	1919	1919	1919	1919	0
554	20250422	105100	4384140	1919	1919	1919	1919	0
555	20250422	105000	4384140	1919	1919	1919	1919	0
556	20250422	104900	4384140	1919	1919	1919	1919	13
557	20250422	104800	4359193	1919	1919	1919	1919	1
558	20250422	104700	4357274	1910	1917	1919	1910	379
559	20250422	104600	3631071	1909	1909	1909	1909	0
560	20250422	104500	3631071	1909	1910	1910	1909	275
561	20250422	104400	3105847	1909	1909	1909	1909	0
562	20250422	104300	3105847	1909	1909	1909	1909	0
563	20250422	104200	3105847	1909	1909	1909	1909	0
564	20250422	104100	3105847	1909	1909	1909	1909	0
565	20250422	104000	3105847	1909	1919	1919	1909	73
566	20250422	103900	2965820	1919	1919	1919	1919	0
567	20250422	103800	2965820	1919	1919	1919	1919	0
568	20250422	103700	2965820	1919	1919	1919	1919	0
569	20250422	103600	2965820	1919	1919	1919	1919	0
570	20250422	103500	2965820	1919	1919	1919	1919	0
571	20250422	103400	2965820	1919	1919	1919	1919	0
572	20250422	103300	2965820	1919	1919	1919	1919	0
573	20250422	103200	2965820	1919	1919	1919	1919	0
574	20250422	103100	2965820	1919	1919	1919	1919	0
575	20250422	103000	2965820	1919	1919	1919	1919	1
576	20250422	102900	2963901	1907	1907	1907	1907	0
577	20250422	102800	2963901	1907	1907	1907	1907	0
578	20250422	102700	2963901	1907	1907	1907	1907	0
579	20250422	102600	2963901	1907	1907	1907	1907	0
580	20250422	102500	2963901	1907	1907	1907	1907	0
581	20250422	102400	2963901	1907	1907	1907	1907	0
582	20250422	102300	2963901	1907	1907	1907	1907	0
583	20250422	102200	2963901	1907	1907	1907	1907	0
584	20250422	102100	2963901	1907	1907	1907	1907	0
585	20250422	102000	2963901	1907	1907	1907	1907	0
586	20250422	101900	2963901	1907	1912	1912	1907	20
587	20250422	101800	2925676	1921	1921	1921	1921	0
588	20250422	101700	2925676	1921	1921	1921	1921	0
589	20250422	101600	2925676	1921	1921	1921	1921	0
590	20250422	101500	2925676	1921	1921	1921	1921	0
591	20250422	101400	2925676	1921	1921	1921	1921	0
592	20250422	101300	2925676	1921	1921	1921	1921	0
593	20250422	101200	2925676	1921	1921	1921	1921	1
594	20250422	101100	2923755	1921	1921	1921	1921	0
595	20250422	101000	2923755	1921	1921	1921	1921	0
596	20250422	100900	2923755	1921	1921	1921	1921	0
597	20250422	100800	2923755	1921	1921	1921	1921	0
598	20250422	100700	2923755	1921	1921	1921	1921	0
599	20250422	100600	2923755	1921	1921	1921	1921	0
600	20250422	100500	2923755	1921	1921	1921	1921	0
601	20250422	100400	2923755	1921	1921	1921	1921	0
602	20250422	100300	2923755	1921	1921	1921	1921	0
603	20250422	100200	2923755	1921	1921	1921	1921	0
604	20250422	100100	2923755	1921	1921	1921	1921	1
605	20250422	100000	2921834	1912	1912	1912	1912	0
606	20250422	095900	2921834	1912	1912	1912	1912	0
607	20250422	095800	2921834	1912	1912	1912	1912	0
608	20250422	095700	2921834	1912	1912	1912	1912	0
609	20250422	095600	2921834	1912	1914	1914	1912	295
610	20250422	095500	2357220	1914	1914	1914	1914	172
611	20250422	095400	2028012	1923	1915	1923	1914	228
612	20250422	095300	1591591	1923	1923	1923	1923	0
613	20250422	095200	1591591	1923	1923	1923	1923	1
614	20250422	095100	1589668	1915	1915	1915	1915	70
615	20250422	095000	1455618	1923	1923	1923	1923	0
616	20250422	094900	1455618	1923	1923	1923	1923	0
617	20250422	094800	1455618	1923	1923	1923	1923	1
618	20250422	094700	1453695	1915	1915	1915	1915	0
619	20250422	094600	1453695	1915	1915	1915	1915	10
620	20250422	094500	1434545	1923	1923	1923	1923	0
621	20250422	094400	1434545	1923	1923	1923	1923	1
622	20250422	094300	1432622	1923	1923	1923	1923	0
623	20250422	094200	1432622	1923	1923	1923	1923	0
624	20250422	094100	1432622	1923	1923	1923	1923	0
625	20250422	094000	1432622	1923	1923	1923	1923	0
626	20250422	093900	1432622	1923	1923	1923	1923	0
627	20250422	093800	1432622	1923	1923	1923	1923	0
628	20250422	093700	1432622	1923	1923	1923	1923	0
629	20250422	093600	1432622	1923	1923	1923	1923	1
630	20250422	093500	1430699	1923	1923	1923	1923	0
631	20250422	093400	1430699	1923	1923	1923	1923	0
632	20250422	093300	1430699	1923	1923	1923	1923	0
633	20250422	093200	1430699	1923	1923	1923	1923	0
634	20250422	093100	1430699	1923	1923	1923	1923	0
635	20250422	093000	1430699	1923	1923	1923	1923	0
636	20250422	092900	1430699	1923	1923	1923	1923	0
637	20250422	092800	1430699	1923	1923	1923	1923	0
638	20250422	092700	1430699	1923	1923	1923	1923	1
639	20250422	092600	1428776	1914	1914	1914	1914	0
640	20250422	092500	1428776	1914	1914	1914	1914	1
641	20250422	092400	1426862	1925	1925	1925	1925	0
642	20250422	092300	1426862	1925	1925	1925	1925	0
643	20250422	092200	1426862	1925	1925	1925	1925	1
644	20250422	092100	1424937	1914	1914	1914	1914	0
645	20250422	092000	1424937	1914	1914	1914	1914	0
646	20250422	091900	1424937	1914	1925	1925	1914	189
647	20250422	091800	1061299	1925	1925	1925	1925	1
648	20250422	091700	1059374	1931	1931	1931	1931	0
649	20250422	091600	1059374	1931	1931	1931	1931	0
650	20250422	091500	1059374	1931	1931	1931	1931	0
651	20250422	091400	1059374	1931	1931	1931	1931	0
652	20250422	091300	1059374	1931	1931	1931	1931	0
653	20250422	091200	1059374	1931	1931	1931	1931	0
654	20250422	091100	1059374	1931	1914	1931	1914	3
655	20250422	091000	1053615	1931	1931	1931	1931	0
656	20250422	090900	1053615	1931	1931	1931	1931	0
657	20250422	090800	1053615	1931	1931	1931	1931	0
658	20250422	090700	1053615	1931	1931	1931	1931	1
659	20250422	090600	1051684	1914	1914	1914	1914	0
660	20250422	090500	1051684	1914	1914	1914	1914	0
661	20250422	090400	1051684	1914	1932	1932	1914	369
662	20250422	090300	345076	1933	1933	1933	1933	0
663	20250422	090200	345076	1933	1933	1933	1933	0
664	20250422	090100	345076	1933	1933	1933	1933	0
665	20250422	090000	345076	1933	1917	1933	1917	180