KissMeData/290520/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204500	26087836	1870	1870	1870	1870	2468
3	20250417	204400	26087836	1870	1870	1870	1870	0
4	20250417	204300	26087836	1870	1870	1870	1870	0
5	20250417	204200	26087836	1870	1870	1870	1870	0
6	20250417	204100	26087836	1870	1870	1870	1870	0
7	20250417	204000	26087836	1870	1870	1870	1870	0
8	20250417	203900	26087836	1870	1870	1870	1870	0
9	20250417	203800	26087836	1870	1870	1870	1870	0
10	20250417	203700	26087836	1870	1870	1870	1870	0
11	20250417	203600	26087836	1870	1870	1870	1870	0
12	20250417	203500	26087836	1870	1870	1870	1870	0
13	20250417	203400	26087836	1870	1870	1870	1870	0
14	20250417	203300	26087836	1870	1870	1870	1870	0
15	20250417	203200	26087836	1870	1870	1870	1870	0
16	20250417	203100	26087836	1870	1870	1870	1870	0
17	20250417	203000	26087836	1870	1870	1870	1870	0
18	20250417	202900	26087836	1870	1870	1870	1870	0
19	20250417	202800	26087836	1870	1870	1870	1870	0
20	20250417	202700	26087836	1870	1870	1870	1870	0
21	20250417	202600	26087836	1870	1870	1870	1870	0
22	20250417	202500	26087836	1870	1870	1870	1870	0
23	20250417	202400	26087836	1870	1870	1870	1870	0
24	20250417	202300	26087836	1870	1870	1870	1870	0
25	20250417	202200	26087836	1870	1870	1870	1870	0
26	20250417	202100	26087836	1870	1870	1870	1870	0
27	20250417	202000	26087836	1870	1870	1870	1870	0
28	20250417	201900	26087836	1870	1870	1870	1870	0
29	20250417	201800	26087836	1870	1870	1870	1870	0
30	20250417	201700	26087836	1870	1870	1870	1870	0
31	20250417	201600	26087836	1870	1870	1870	1870	0
32	20250417	201500	26087836	1870	1870	1870	1870	2468
33	20250417	201400	26087836	1870	1870	1870	1870	0
34	20250417	201300	26087836	1870	1870	1870	1870	0
35	20250417	201200	26087836	1870	1870	1870	1870	0
36	20250417	201100	26087836	1870	1870	1870	1870	0
37	20250417	201000	26087836	1870	1870	1870	1870	0
38	20250417	200900	26087836	1870	1870	1870	1870	0
39	20250417	200800	26087836	1870	1870	1870	1870	0
40	20250417	200700	26087836	1870	1870	1870	1870	0
41	20250417	200600	26087836	1870	1870	1870	1870	0
42	20250417	200500	26087836	1870	1870	1870	1870	0
43	20250417	200400	26087836	1870	1870	1870	1870	0
44	20250417	200300	26087836	1870	1870	1870	1870	0
45	20250417	200200	26087836	1870	1870	1870	1870	0
46	20250417	200100	26087836	1870	1870	1870	1870	0
47	20250417	200000	26087836	1870	1870	1870	1870	0
48	20250417	195900	26087836	1870	1870	1870	1870	0
49	20250417	195800	26087836	1870	1870	1870	1870	0
50	20250417	195700	26087836	1870	1870	1870	1870	0
51	20250417	195600	26087836	1870	1870	1870	1870	0
52	20250417	195500	26087836	1870	1870	1870	1870	0
53	20250417	195400	26087836	1870	1870	1870	1870	0
54	20250417	195300	26087836	1870	1870	1870	1870	0
55	20250417	195200	26087836	1870	1870	1870	1870	0
56	20250417	195100	26087836	1870	1870	1870	1870	0
57	20250417	195000	26087836	1870	1870	1870	1870	0
58	20250417	194900	26087836	1870	1870	1870	1870	0
59	20250417	194800	26087836	1870	1870	1870	1870	0
60	20250417	194700	26087836	1870	1870	1870	1870	0
61	20250417	194600	26087836	1870	1870	1870	1870	0
62	20250417	194500	26087836	1870	1870	1870	1870	2468
63	20250417	194400	26087836	1870	1870	1870	1870	0
64	20250417	194300	26087836	1870	1870	1870	1870	0
65	20250417	194200	26087836	1870	1870	1870	1870	0
66	20250417	194100	26087836	1870	1870	1870	1870	0
67	20250417	194000	26087836	1870	1870	1870	1870	0
68	20250417	193900	26087836	1870	1870	1870	1870	0
69	20250417	193800	26087836	1870	1870	1870	1870	0
70	20250417	193700	26087836	1870	1870	1870	1870	0
71	20250417	193600	26087836	1870	1870	1870	1870	0
72	20250417	193500	26087836	1870	1870	1870	1870	0
73	20250417	193400	26087836	1870	1870	1870	1870	0
74	20250417	193300	26087836	1870	1870	1870	1870	0
75	20250417	193200	26087836	1870	1870	1870	1870	0
76	20250417	193100	26087836	1870	1870	1870	1870	0
77	20250417	193000	26087836	1870	1870	1870	1870	0
78	20250417	192900	26087836	1870	1870	1870	1870	0
79	20250417	192800	26087836	1870	1870	1870	1870	0
80	20250417	192700	26087836	1870	1870	1870	1870	0
81	20250417	192600	26087836	1870	1870	1870	1870	0
82	20250417	192500	26087836	1870	1870	1870	1870	0
83	20250417	192400	26087836	1870	1870	1870	1870	0
84	20250417	192300	26087836	1870	1870	1870	1870	0
85	20250417	192200	26087836	1870	1870	1870	1870	0
86	20250417	192100	26087836	1870	1870	1870	1870	0
87	20250417	192000	26087836	1870	1870	1870	1870	0
88	20250417	191900	26087836	1870	1870	1870	1870	0
89	20250417	191800	26087836	1870	1870	1870	1870	0
90	20250417	191700	26087836	1870	1870	1870	1870	0
91	20250417	191600	26087836	1870	1870	1870	1870	0
92	20250417	191500	26087836	1870	1870	1870	1870	2468
93	20250417	191400	26087836	1870	1870	1870	1870	0
94	20250417	191300	26087836	1870	1870	1870	1870	0
95	20250417	191200	26087836	1870	1870	1870	1870	0
96	20250417	191100	26087836	1870	1870	1870	1870	0
97	20250417	191000	26087836	1870	1870	1870	1870	0
98	20250417	190900	26087836	1870	1870	1870	1870	0
99	20250417	190800	26087836	1870	1870	1870	1870	0
100	20250417	190700	26087836	1870	1870	1870	1870	0
101	20250417	190600	26087836	1870	1870	1870	1870	0
102	20250417	190500	26087836	1870	1870	1870	1870	0
103	20250417	190400	26087836	1870	1870	1870	1870	0
104	20250417	190300	26087836	1870	1870	1870	1870	0
105	20250417	190200	26087836	1870	1870	1870	1870	0
106	20250417	190100	26087836	1870	1870	1870	1870	0
107	20250417	190000	26087836	1870	1870	1870	1870	0
108	20250417	185900	26087836	1870	1870	1870	1870	0
109	20250417	185800	26087836	1870	1870	1870	1870	0
110	20250417	185700	26087836	1870	1870	1870	1870	0
111	20250417	185600	26087836	1870	1870	1870	1870	0
112	20250417	185500	26087836	1870	1870	1870	1870	0
113	20250417	185400	26087836	1870	1870	1870	1870	0
114	20250417	185300	26087836	1870	1870	1870	1870	0
115	20250417	185200	26087836	1870	1870	1870	1870	0
116	20250417	185100	26087836	1870	1870	1870	1870	0
117	20250417	185000	26087836	1870	1870	1870	1870	0
118	20250417	184900	26087836	1870	1870	1870	1870	0
119	20250417	184800	26087836	1870	1870	1870	1870	0
120	20250417	184700	26087836	1870	1870	1870	1870	0
121	20250417	184600	26087836	1870	1870	1870	1870	0
122	20250417	184500	26087836	1870	1870	1870	1870	2468
123	20250417	184400	26087836	1870	1870	1870	1870	0
124	20250417	184300	26087836	1870	1870	1870	1870	0
125	20250417	184200	26087836	1870	1870	1870	1870	0
126	20250417	184100	26087836	1870	1870	1870	1870	0
127	20250417	184000	26087836	1870	1870	1870	1870	0
128	20250417	183900	26087836	1870	1870	1870	1870	0
129	20250417	183800	26087836	1870	1870	1870	1870	0
130	20250417	183700	26087836	1870	1870	1870	1870	0
131	20250417	183600	26087836	1870	1870	1870	1870	0
132	20250417	183500	26087836	1870	1870	1870	1870	0
133	20250417	183400	26087836	1870	1870	1870	1870	0
134	20250417	183300	26087836	1870	1870	1870	1870	0
135	20250417	183200	26087836	1870	1870	1870	1870	0
136	20250417	183100	26087836	1870	1870	1870	1870	0
137	20250417	183000	26087836	1870	1870	1870	1870	0
138	20250417	182900	26087836	1870	1870	1870	1870	0
139	20250417	182800	26087836	1870	1870	1870	1870	0
140	20250417	182700	26087836	1870	1870	1870	1870	0
141	20250417	182600	26087836	1870	1870	1870	1870	0
142	20250417	182500	26087836	1870	1870	1870	1870	0
143	20250417	182400	26087836	1870	1870	1870	1870	0
144	20250417	182300	26087836	1870	1870	1870	1870	0
145	20250417	182200	26087836	1870	1870	1870	1870	0
146	20250417	182100	26087836	1870	1870	1870	1870	0
147	20250417	182000	26087836	1870	1870	1870	1870	0
148	20250417	181900	26087836	1870	1870	1870	1870	0
149	20250417	181800	26087836	1870	1870	1870	1870	0
150	20250417	181700	26087836	1870	1870	1870	1870	0
151	20250417	181600	26087836	1870	1870	1870	1870	0
152	20250417	181500	26087836	1870	1870	1870	1870	2468
153	20250417	181400	26087836	1870	1870	1870	1870	0
154	20250417	181300	26087836	1870	1870	1870	1870	0
155	20250417	181200	26087836	1870	1870	1870	1870	0
156	20250417	181100	26087836	1870	1870	1870	1870	0
157	20250417	181000	26087836	1870	1870	1870	1870	0
158	20250417	180900	26087836	1870	1870	1870	1870	0
159	20250417	180800	26087836	1870	1870	1870	1870	0
160	20250417	180700	26087836	1870	1870	1870	1870	0
161	20250417	180600	26087836	1870	1870	1870	1870	0
162	20250417	180500	26087836	1870	1870	1870	1870	0
163	20250417	180400	26087836	1870	1870	1870	1870	0
164	20250417	180300	26087836	1870	1870	1870	1870	0
165	20250417	180200	26087836	1870	1870	1870	1870	0
166	20250417	180100	26087836	1870	1870	1870	1870	0
167	20250417	180000	26087836	1870	1870	1870	1870	0
168	20250417	175900	26087836	1870	1870	1870	1870	0
169	20250417	175800	26087836	1870	1870	1870	1870	0
170	20250417	175700	26087836	1870	1870	1870	1870	0
171	20250417	175600	26087836	1870	1870	1870	1870	0
172	20250417	175500	26087836	1870	1870	1870	1870	0
173	20250417	175400	26087836	1870	1870	1870	1870	0
174	20250417	175300	26087836	1870	1870	1870	1870	0
175	20250417	175200	26087836	1870	1870	1870	1870	0
176	20250417	175100	26087836	1870	1870	1870	1870	0
177	20250417	175000	26087836	1870	1870	1870	1870	0
178	20250417	174900	26087836	1870	1870	1870	1870	0
179	20250417	174800	26087836	1870	1870	1870	1870	0
180	20250417	174700	26087836	1870	1870	1870	1870	0
181	20250417	174600	26087836	1870	1870	1870	1870	0
182	20250417	174500	26087836	1870	1870	1870	1870	2468
183	20250417	174400	26087836	1870	1870	1870	1870	0
184	20250417	174300	26087836	1870	1870	1870	1870	0
185	20250417	174200	26087836	1870	1870	1870	1870	0
186	20250417	174100	26087836	1870	1870	1870	1870	0
187	20250417	174000	26087836	1870	1870	1870	1870	0
188	20250417	173900	26087836	1870	1870	1870	1870	0
189	20250417	173800	26087836	1870	1870	1870	1870	0
190	20250417	173700	26087836	1870	1870	1870	1870	0
191	20250417	173600	26087836	1870	1870	1870	1870	0
192	20250417	173500	26087836	1870	1870	1870	1870	0
193	20250417	173400	26087836	1870	1870	1870	1870	0
194	20250417	173300	26087836	1870	1870	1870	1870	0
195	20250417	173200	26087836	1870	1870	1870	1870	0
196	20250417	173100	26087836	1870	1870	1870	1870	0
197	20250417	173000	26087836	1870	1870	1870	1870	0
198	20250417	172900	26087836	1870	1870	1870	1870	0
199	20250417	172800	26087836	1870	1870	1870	1870	0
200	20250417	172700	26087836	1870	1870	1870	1870	0
201	20250417	172600	26087836	1870	1870	1870	1870	0
202	20250417	172500	26087836	1870	1870	1870	1870	0
203	20250417	172400	26087836	1870	1870	1870	1870	0
204	20250417	172300	26087836	1870	1870	1870	1870	0
205	20250417	172200	26087836	1870	1870	1870	1870	0
206	20250417	172100	26087836	1870	1870	1870	1870	0
207	20250417	172000	26087836	1870	1870	1870	1870	0
208	20250417	171900	26087836	1870	1870	1870	1870	0
209	20250417	171800	26087836	1870	1870	1870	1870	0
210	20250417	171700	26087836	1870	1870	1870	1870	0
211	20250417	171600	26087836	1870	1870	1870	1870	0
212	20250417	171500	26087836	1870	1870	1870	1870	2468
213	20250417	171400	26087836	1870	1870	1870	1870	0
214	20250417	171300	26087836	1870	1870	1870	1870	0
215	20250417	171200	26087836	1870	1870	1870	1870	0
216	20250417	171100	26087836	1870	1870	1870	1870	0
217	20250417	171000	26087836	1870	1870	1870	1870	0
218	20250417	170900	26087836	1870	1870	1870	1870	0
219	20250417	170800	26087836	1870	1870	1870	1870	0
220	20250417	170700	26087836	1870	1870	1870	1870	0
221	20250417	170600	26087836	1870	1870	1870	1870	0
222	20250417	170500	26087836	1870	1870	1870	1870	0
223	20250417	170400	26087836	1870	1870	1870	1870	0
224	20250417	170300	26087836	1870	1870	1870	1870	0
225	20250417	170200	26087836	1870	1870	1870	1870	0
226	20250417	170100	26087836	1870	1870	1870	1870	0
227	20250417	170000	26087836	1870	1870	1870	1870	0
228	20250417	165900	26087836	1870	1870	1870	1870	0
229	20250417	165800	26087836	1870	1870	1870	1870	0
230	20250417	165700	26087836	1870	1870	1870	1870	0
231	20250417	165600	26087836	1870	1870	1870	1870	0
232	20250417	165500	26087836	1870	1870	1870	1870	0
233	20250417	165400	26087836	1870	1870	1870	1870	0
234	20250417	165300	26087836	1870	1870	1870	1870	0
235	20250417	165200	26087836	1870	1870	1870	1870	0
236	20250417	165100	26087836	1870	1870	1870	1870	0
237	20250417	165000	26087836	1870	1870	1870	1870	0
238	20250417	164900	26087836	1870	1870	1870	1870	0
239	20250417	164800	26087836	1870	1870	1870	1870	0
240	20250417	164700	26087836	1870	1870	1870	1870	0
241	20250417	164600	26087836	1870	1870	1870	1870	0
242	20250417	164500	26087836	1870	1870	1870	1870	2468
243	20250417	164400	26087836	1870	1870	1870	1870	0
244	20250417	164300	26087836	1870	1870	1870	1870	0
245	20250417	164200	26087836	1870	1870	1870	1870	0
246	20250417	164100	26087836	1870	1870	1870	1870	0
247	20250417	164000	26087836	1870	1870	1870	1870	0
248	20250417	163900	26087836	1870	1870	1870	1870	0
249	20250417	163800	26087836	1870	1870	1870	1870	0
250	20250417	163700	26087836	1870	1870	1870	1870	0
251	20250417	163600	26087836	1870	1870	1870	1870	0
252	20250417	163500	26087836	1870	1870	1870	1870	0
253	20250417	163400	26087836	1870	1870	1870	1870	0
254	20250417	163300	26087836	1870	1870	1870	1870	0
255	20250417	163200	26087836	1870	1870	1870	1870	0
256	20250417	163100	26087836	1870	1870	1870	1870	0
257	20250417	163000	26087836	1870	1870	1870	1870	0
258	20250417	162900	26087836	1870	1870	1870	1870	0
259	20250417	162800	26087836	1870	1870	1870	1870	0
260	20250417	162700	26087836	1870	1870	1870	1870	0
261	20250417	162600	26087836	1870	1870	1870	1870	0
262	20250417	162500	26087836	1870	1870	1870	1870	0
263	20250417	162400	26087836	1870	1870	1870	1870	0
264	20250417	162300	26087836	1870	1870	1870	1870	0
265	20250417	162200	26087836	1870	1870	1870	1870	0
266	20250417	162100	26087836	1870	1870	1870	1870	0
267	20250417	162000	26087836	1870	1870	1870	1870	0
268	20250417	161900	26087836	1870	1870	1870	1870	0
269	20250417	161800	26087836	1870	1870	1870	1870	0
270	20250417	161700	26087836	1870	1870	1870	1870	0
271	20250417	161600	26087836	1870	1870	1870	1870	0
272	20250417	161500	26087836	1870	1870	1870	1870	2468
273	20250417	161400	26087836	1870	1870	1870	1870	0
274	20250417	161300	26087836	1870	1870	1870	1870	0
275	20250417	161200	26087836	1870	1870	1870	1870	0
276	20250417	161100	26087836	1870	1870	1870	1870	0
277	20250417	161000	26087836	1870	1870	1870	1870	0
278	20250417	160900	26087836	1870	1870	1870	1870	0
279	20250417	160800	26087836	1870	1870	1870	1870	0
280	20250417	160700	26087836	1870	1870	1870	1870	0
281	20250417	160600	26087836	1870	1870	1870	1870	0
282	20250417	160500	26087836	1870	1870	1870	1870	0
283	20250417	160400	26087836	1870	1870	1870	1870	0
284	20250417	160300	26087836	1870	1870	1870	1870	0
285	20250417	160200	26087836	1870	1870	1870	1870	0
286	20250417	160100	26087836	1870	1870	1870	1870	0
287	20250417	160000	26087836	1870	1870	1870	1870	0
288	20250417	155900	26087836	1870	1870	1870	1870	0
289	20250417	155800	26087836	1870	1870	1870	1870	0
290	20250417	155700	26087836	1870	1870	1870	1870	0
291	20250417	155600	26087836	1870	1870	1870	1870	0
292	20250417	155500	26087836	1870	1870	1870	1870	0
293	20250417	155400	26087836	1870	1870	1870	1870	0
294	20250417	155300	26087836	1870	1870	1870	1870	0
295	20250417	155200	26087836	1870	1870	1870	1870	0
296	20250417	155100	26087836	1870	1870	1870	1870	0
297	20250417	155000	26087836	1870	1870	1870	1870	0
298	20250417	154900	26087836	1870	1870	1870	1870	0
299	20250417	154800	26087836	1870	1870	1870	1870	0
300	20250417	154700	26087836	1870	1870	1870	1870	0
301	20250417	154600	26087836	1870	1870	1870	1870	0
302	20250417	154500	26087836	1870	1870	1870	1870	2468
303	20250417	154400	26087836	1870	1870	1870	1870	0
304	20250417	154300	26087836	1870	1870	1870	1870	0
305	20250417	154200	26087836	1870	1870	1870	1870	0
306	20250417	154100	26087836	1870	1870	1870	1870	0
307	20250417	154000	26087836	1870	1870	1870	1870	0
308	20250417	153900	26087836	1870	1870	1870	1870	0
309	20250417	153800	26087836	1870	1870	1870	1870	0
310	20250417	153700	26087836	1870	1870	1870	1870	0
311	20250417	153600	26087836	1870	1870	1870	1870	0
312	20250417	153500	26087836	1870	1870	1870	1870	0
313	20250417	153400	26087836	1870	1870	1870	1870	0
314	20250417	153300	26087836	1870	1870	1870	1870	0
315	20250417	153200	26087836	1870	1870	1870	1870	0
316	20250417	153100	26087836	1870	1870	1870	1870	0
317	20250417	153000	26087836	1870	1870	1870	1870	2468
318	20250417	152900	21472676	1867	1867	1867	1867	0
319	20250417	152800	21472676	1867	1867	1867	1867	0
320	20250417	152700	21472676	1867	1867	1867	1867	0
321	20250417	152600	21472676	1867	1867	1867	1867	0
322	20250417	152500	21472676	1867	1867	1867	1867	0
323	20250417	152400	21472676	1867	1867	1867	1867	0
324	20250417	152300	21472676	1867	1867	1867	1867	0
325	20250417	152200	21472676	1867	1867	1867	1867	0
326	20250417	152100	21472676	1867	1867	1867	1867	0
327	20250417	152000	21472676	1867	1867	1867	1867	0
328	20250417	151900	21472676	1867	1867	1867	1867	0
329	20250417	151800	21472676	1867	1867	1867	1867	0
330	20250417	151700	21472676	1867	1867	1867	1867	0
331	20250417	151600	21472676	1867	1867	1867	1867	0
332	20250417	151500	21472676	1867	1867	1867	1867	0
333	20250417	151400	21472676	1867	1867	1867	1867	0
334	20250417	151300	21472676	1867	1867	1867	1867	1
335	20250417	151200	21470809	1867	1867	1867	1867	3
336	20250417	151100	21465208	1867	1867	1867	1867	0
337	20250417	151000	21465208	1867	1867	1867	1867	0
338	20250417	150900	21465208	1867	1867	1867	1867	0
339	20250417	150800	21465208	1867	1867	1867	1867	0
340	20250417	150700	21465208	1867	1867	1867	1867	15
341	20250417	150600	21437203	1868	1868	1868	1868	0
342	20250417	150500	21437203	1868	1868	1868	1868	0
343	20250417	150400	21437203	1868	1868	1868	1868	0
344	20250417	150300	21437203	1868	1868	1868	1868	0
345	20250417	150200	21437203	1868	1868	1868	1868	0
346	20250417	150100	21437203	1868	1868	1868	1868	0
347	20250417	150000	21437203	1868	1868	1868	1868	0
348	20250417	145900	21437203	1868	1868	1868	1868	0
349	20250417	145800	21437203	1868	1868	1868	1868	0
350	20250417	145700	21437203	1868	1868	1868	1868	0
351	20250417	145600	21437203	1868	1868	1868	1868	0
352	20250417	145500	21437203	1868	1868	1868	1868	0
353	20250417	145400	21437203	1868	1868	1868	1868	0
354	20250417	145300	21437203	1868	1868	1868	1868	0
355	20250417	145200	21437203	1868	1868	1868	1868	0
356	20250417	145100	21437203	1868	1868	1868	1868	0
357	20250417	145000	21437203	1868	1868	1868	1868	0
358	20250417	144900	21437203	1868	1868	1868	1868	0
359	20250417	144800	21437203	1868	1868	1868	1868	0
360	20250417	144700	21437203	1868	1868	1868	1868	0
361	20250417	144600	21437203	1868	1868	1868	1868	0
362	20250417	144500	21437203	1868	1868	1868	1868	0
363	20250417	144400	21437203	1868	1868	1868	1868	0
364	20250417	144300	21437203	1868	1867	1868	1867	20
365	20250417	144200	21399857	1867	1860	1867	1860	30
366	20250417	144100	21343960	1860	1860	1860	1860	0
367	20250417	144000	21343960	1860	1860	1860	1860	0
368	20250417	143900	21343960	1860	1860	1860	1860	0
369	20250417	143800	21343960	1860	1860	1860	1860	0
370	20250417	143700	21343960	1860	1860	1860	1860	0
371	20250417	143600	21343960	1860	1860	1860	1860	0
372	20250417	143500	21343960	1860	1860	1860	1860	8
373	20250417	143400	21329080	1861	1861	1861	1861	0
374	20250417	143300	21329080	1861	1861	1861	1861	0
375	20250417	143200	21329080	1861	1861	1861	1861	0
376	20250417	143100	21329080	1861	1861	1861	1861	0
377	20250417	143000	21329080	1861	1861	1861	1861	0
378	20250417	142900	21329080	1861	1861	1861	1861	0
379	20250417	142800	21329080	1861	1861	1861	1861	0
380	20250417	142700	21329080	1861	1861	1861	1861	0
381	20250417	142600	21329080	1861	1861	1861	1861	0
382	20250417	142500	21329080	1861	1861	1861	1861	0
383	20250417	142400	21329080	1861	1861	1861	1861	0
384	20250417	142300	21329080	1861	1861	1861	1861	0
385	20250417	142200	21329080	1861	1861	1861	1861	0
386	20250417	142100	21329080	1861	1851	1861	1851	11
387	20250417	142000	21308659	1861	1861	1861	1861	1
388	20250417	141900	21306798	1869	1869	1869	1869	0
389	20250417	141800	21306798	1869	1869	1869	1869	0
390	20250417	141700	21306798	1869	1869	1869	1869	0
391	20250417	141600	21306798	1869	1869	1869	1869	0
392	20250417	141500	21306798	1869	1869	1869	1869	0
393	20250417	141400	21306798	1869	1869	1869	1869	0
394	20250417	141300	21306798	1869	1869	1869	1869	0
395	20250417	141200	21306798	1869	1869	1869	1869	0
396	20250417	141100	21306798	1869	1869	1869	1869	0
397	20250417	141000	21306798	1869	1869	1869	1869	0
398	20250417	140900	21306798	1869	1869	1869	1869	0
399	20250417	140800	21306798	1869	1869	1869	1869	0
400	20250417	140700	21306798	1869	1869	1869	1869	0
401	20250417	140600	21306798	1869	1869	1869	1869	0
402	20250417	140500	21306798	1869	1869	1869	1869	0
403	20250417	140400	21306798	1869	1869	1869	1869	0
404	20250417	140300	21306798	1869	1869	1869	1869	0
405	20250417	140200	21306798	1869	1869	1869	1869	0
406	20250417	140100	21306798	1869	1869	1869	1869	0
407	20250417	140000	21306798	1869	1869	1869	1869	0
408	20250417	135900	21306798	1869	1869	1869	1869	0
409	20250417	135800	21306798	1869	1869	1869	1869	0
410	20250417	135700	21306798	1869	1852	1869	1852	390
411	20250417	135600	20584488	1852	1852	1852	1852	161
412	20250417	135500	20286316	1852	1852	1852	1852	0
413	20250417	135400	20286316	1852	1852	1852	1852	1
414	20250417	135300	20284464	1853	1853	1853	1853	0
415	20250417	135200	20284464	1853	1853	1853	1853	0
416	20250417	135100	20284464	1853	1853	1853	1853	0
417	20250417	135000	20284464	1853	1853	1853	1853	0
418	20250417	134900	20284464	1853	1853	1853	1853	0
419	20250417	134800	20284464	1853	1853	1853	1853	0
420	20250417	134700	20284464	1853	1853	1853	1853	0
421	20250417	134600	20284464	1853	1853	1853	1853	0
422	20250417	134500	20284464	1853	1853	1853	1853	0
423	20250417	134400	20284464	1853	1853	1853	1853	0
424	20250417	134300	20284464	1853	1853	1853	1853	0
425	20250417	134200	20284464	1853	1853	1853	1853	0
426	20250417	134100	20284464	1853	1853	1853	1853	0
427	20250417	134000	20284464	1853	1853	1853	1853	0
428	20250417	133900	20284464	1853	1853	1853	1853	0
429	20250417	133800	20284464	1853	1853	1853	1853	0
430	20250417	133700	20284464	1853	1853	1853	1853	0
431	20250417	133600	20284464	1853	1853	1853	1853	0
432	20250417	133500	20284464	1853	1853	1853	1853	0
433	20250417	133400	20284464	1853	1853	1853	1853	1
434	20250417	133300	20282611	1852	1852	1852	1852	0
435	20250417	133200	20282611	1852	1852	1852	1852	5
436	20250417	133100	20273351	1836	1836	1836	1836	0
437	20250417	133000	20273351	1836	1836	1836	1836	0
438	20250417	132900	20273351	1836	1836	1836	1836	0
439	20250417	132800	20273351	1836	1836	1836	1836	0
440	20250417	132700	20273351	1836	1836	1836	1836	0
441	20250417	132600	20273351	1836	1836	1836	1836	0
442	20250417	132500	20273351	1836	1836	1836	1836	0
443	20250417	132400	20273351	1836	1836	1836	1836	0
444	20250417	132300	20273351	1836	1836	1836	1836	0
445	20250417	132200	20273351	1836	1836	1836	1836	0
446	20250417	132100	20273351	1836	1836	1836	1836	0
447	20250417	132000	20273351	1836	1836	1836	1836	0
448	20250417	131900	20273351	1836	1836	1836	1836	0
449	20250417	131800	20273351	1836	1836	1836	1836	0
450	20250417	131700	20273351	1836	1868	1868	1836	877
451	20250417	131600	18663065	1869	1869	1869	1869	0
452	20250417	131500	18663065	1869	1869	1869	1869	0
453	20250417	131400	18663065	1869	1869	1869	1869	0
454	20250417	131300	18663065	1869	1869	1869	1869	0
455	20250417	131200	18663065	1869	1869	1869	1869	877
456	20250417	131100	17023952	1868	1868	1868	1868	0
457	20250417	131000	17023952	1868	1868	1868	1868	0
458	20250417	130900	17023952	1868	1868	1868	1868	0
459	20250417	130800	17023952	1868	1868	1868	1868	0
460	20250417	130700	17023952	1868	1868	1868	1868	0
461	20250417	130600	17023952	1868	1868	1868	1868	0
462	20250417	130500	17023952	1868	1868	1868	1868	0
463	20250417	130400	17023952	1868	1868	1868	1868	0
464	20250417	130300	17023952	1868	1868	1868	1868	20
465	20250417	130200	16986592	1868	1868	1868	1868	151
466	20250417	130100	16704524	1868	1867	1868	1867	905
467	20250417	130000	15014492	1868	1868	1868	1868	0
468	20250417	125900	15014492	1868	1868	1868	1868	0
469	20250417	125800	15014492	1868	1868	1868	1868	0
470	20250417	125700	15014492	1868	1868	1868	1868	0
471	20250417	125600	15014492	1868	1868	1868	1868	0
472	20250417	125500	15014492	1868	1868	1868	1868	0
473	20250417	125400	15014492	1868	1868	1868	1868	0
474	20250417	125300	15014492	1868	1868	1868	1868	0
475	20250417	125200	15014492	1868	1868	1868	1868	0
476	20250417	125100	15014492	1868	1868	1868	1868	0
477	20250417	125000	15014492	1868	1868	1868	1868	0
478	20250417	124900	15014492	1868	1868	1868	1868	0
479	20250417	124800	15014492	1868	1868	1868	1868	0
480	20250417	124700	15014492	1868	1868	1868	1868	0
481	20250417	124600	15014492	1868	1868	1868	1868	0
482	20250417	124500	15014492	1868	1868	1868	1868	0
483	20250417	124400	15014492	1868	1868	1868	1868	0
484	20250417	124300	15014492	1868	1868	1868	1868	0
485	20250417	124200	15014492	1868	1868	1868	1868	0
486	20250417	124100	15014492	1868	1868	1868	1868	0
487	20250417	124000	15014492	1868	1867	1868	1867	5
488	20250417	123900	15005155	1840	1839	1840	1839	3
489	20250417	123800	14999637	1867	1867	1867	1867	0
490	20250417	123700	14999637	1867	1867	1867	1867	0
491	20250417	123600	14999637	1867	1867	1867	1867	0
492	20250417	123500	14999637	1867	1867	1867	1867	0
493	20250417	123400	14999637	1867	1867	1867	1867	0
494	20250417	123300	14999637	1867	1867	1867	1867	0
495	20250417	123200	14999637	1867	1867	1867	1867	0
496	20250417	123100	14999637	1867	1867	1867	1867	0
497	20250417	123000	14999637	1867	1867	1867	1867	0
498	20250417	122900	14999637	1867	1867	1867	1867	0
499	20250417	122800	14999637	1867	1867	1867	1867	0
500	20250417	122700	14999637	1867	1867	1867	1867	0
501	20250417	122600	14999637	1867	1867	1867	1867	0
502	20250417	122500	14999637	1867	1867	1867	1867	0
503	20250417	122400	14999637	1867	1866	1867	1866	67
504	20250417	122300	14874551	1866	1866	1866	1866	0
505	20250417	122200	14874551	1866	1866	1866	1866	0
506	20250417	122100	14874551	1866	1866	1866	1866	71
507	20250417	122000	14742065	1865	1865	1865	1865	0
508	20250417	121900	14742065	1865	1865	1865	1865	254
509	20250417	121800	14268355	1867	1867	1867	1867	0
510	20250417	121700	14268355	1867	1867	1867	1867	0
511	20250417	121600	14268355	1867	1867	1867	1867	0
512	20250417	121500	14268355	1867	1867	1867	1867	0
513	20250417	121400	14268355	1867	1867	1867	1867	0
514	20250417	121300	14268355	1867	1867	1867	1867	0
515	20250417	121200	14268355	1867	1866	1867	1866	5
516	20250417	121100	14259021	1839	1839	1839	1839	0
517	20250417	121000	14259021	1839	1839	1839	1839	0
518	20250417	120900	14259021	1839	1839	1839	1839	0
519	20250417	120800	14259021	1839	1839	1839	1839	0
520	20250417	120700	14259021	1839	1840	1840	1839	6
521	20250417	120600	14247985	1840	1840	1840	1840	0
522	20250417	120500	14247985	1840	1841	1841	1840	10
523	20250417	120400	14229577	1867	1867	1867	1867	0
524	20250417	120300	14229577	1867	1864	1867	1864	34
525	20250417	120200	14166174	1837	1837	1837	1837	0
526	20250417	120100	14166174	1837	1837	1837	1837	0
527	20250417	120000	14166174	1837	1837	1837	1837	0
528	20250417	115900	14166174	1837	1837	1837	1837	0
529	20250417	115800	14166174	1837	1837	1837	1837	0
530	20250417	115700	14166174	1837	1837	1837	1837	0
531	20250417	115600	14166174	1837	1837	1837	1837	0
532	20250417	115500	14166174	1837	1837	1837	1837	0
533	20250417	115400	14166174	1837	1837	1837	1837	0
534	20250417	115300	14166174	1837	1837	1837	1837	0
535	20250417	115200	14166174	1837	1837	1837	1837	0
536	20250417	115100	14166174	1837	1837	1837	1837	0
537	20250417	115000	14166174	1837	1837	1837	1837	0
538	20250417	114900	14166174	1837	1837	1837	1837	0
539	20250417	114800	14166174	1837	1837	1837	1837	0
540	20250417	114700	14166174	1837	1837	1837	1837	0
541	20250417	114600	14166174	1837	1837	1837	1837	518
542	20250417	114500	13214608	1837	1837	1837	1837	5
543	20250417	114400	13205423	1837	1837	1837	1837	0
544	20250417	114300	13205423	1837	1837	1837	1837	0
545	20250417	114200	13205423	1837	1837	1837	1837	0
546	20250417	114100	13205423	1837	1837	1837	1837	95
547	20250417	114000	13030908	1866	1866	1866	1866	0
548	20250417	113900	13030908	1866	1866	1866	1866	0
549	20250417	113800	13030908	1866	1866	1866	1866	0
550	20250417	113700	13030908	1866	1864	1866	1864	468
551	20250417	113600	12157677	1866	1866	1866	1866	0
552	20250417	113500	12157677	1866	1866	1866	1866	0
553	20250417	113400	12157677	1866	1866	1866	1866	0
554	20250417	113300	12157677	1866	1866	1866	1866	0
555	20250417	113200	12157677	1866	1866	1866	1866	0
556	20250417	113100	12157677	1866	1837	1866	1837	86
557	20250417	113000	11999666	1866	1866	1866	1866	0
558	20250417	112900	11999666	1866	1866	1866	1866	0
559	20250417	112800	11999666	1866	1866	1866	1866	0
560	20250417	112700	11999666	1866	1866	1866	1866	0
561	20250417	112600	11999666	1866	1866	1866	1866	0
562	20250417	112500	11999666	1866	1866	1866	1866	0
563	20250417	112400	11999666	1866	1866	1866	1866	0
564	20250417	112300	11999666	1866	1866	1866	1866	0
565	20250417	112200	11999666	1866	1865	1866	1865	1899
566	20250417	112100	8456149	1867	1867	1867	1867	0
567	20250417	112000	8456149	1867	1867	1867	1867	0
568	20250417	111900	8456149	1867	1867	1867	1867	0
569	20250417	111800	8456149	1867	1867	1867	1867	0
570	20250417	111700	8456149	1867	1867	1867	1867	0
571	20250417	111600	8456149	1867	1867	1867	1867	0
572	20250417	111500	8456149	1867	1867	1867	1867	0
573	20250417	111400	8456149	1867	1867	1867	1867	0
574	20250417	111300	8456149	1867	1867	1867	1867	0
575	20250417	111200	8456149	1867	1867	1867	1867	0
576	20250417	111100	8456149	1867	1867	1867	1867	0
577	20250417	111000	8456149	1867	1867	1867	1867	0
578	20250417	110900	8456149	1867	1867	1867	1867	0
579	20250417	110800	8456149	1867	1867	1867	1867	0
580	20250417	110700	8456149	1867	1867	1867	1867	0
581	20250417	110600	8456149	1867	1867	1867	1867	0
582	20250417	110500	8456149	1867	1867	1867	1867	0
583	20250417	110400	8456149	1867	1867	1867	1867	0
584	20250417	110300	8456149	1867	1867	1867	1867	0
585	20250417	110200	8456149	1867	1867	1867	1867	0
586	20250417	110100	8456149	1867	1867	1867	1867	0
587	20250417	110000	8456149	1867	1867	1867	1867	0
588	20250417	105900	8456149	1867	1867	1867	1867	0
589	20250417	105800	8456149	1867	1867	1867	1867	0
590	20250417	105700	8456149	1867	1867	1867	1867	0
591	20250417	105600	8456149	1867	1867	1867	1867	0
592	20250417	105500	8456149	1867	1867	1867	1867	0
593	20250417	105400	8456149	1867	1867	1867	1867	0
594	20250417	105300	8456149	1867	1867	1867	1867	0
595	20250417	105200	8456149	1867	1867	1867	1867	0
596	20250417	105100	8456149	1867	1867	1867	1867	0
597	20250417	105000	8456149	1867	1867	1867	1867	0
598	20250417	104900	8456149	1867	1867	1867	1867	0
599	20250417	104800	8456149	1867	1867	1867	1867	0
600	20250417	104700	8456149	1867	1867	1867	1867	0
601	20250417	104600	8456149	1867	1867	1867	1867	0
602	20250417	104500	8456149	1867	1867	1867	1867	0
603	20250417	104400	8456149	1867	1867	1867	1867	0
604	20250417	104300	8456149	1867	1867	1867	1867	0
605	20250417	104200	8456149	1867	1867	1867	1867	0
606	20250417	104100	8456149	1867	1867	1867	1867	0
607	20250417	104000	8456149	1867	1867	1867	1867	0
608	20250417	103900	8456149	1867	1867	1867	1867	928
609	20250417	103800	6723573	1867	1867	1867	1867	0
610	20250417	103700	6723573	1867	1867	1867	1867	0
611	20250417	103600	6723573	1867	1867	1867	1867	0
612	20250417	103500	6723573	1867	1867	1867	1867	0
613	20250417	103400	6723573	1867	1867	1867	1867	0
614	20250417	103300	6723573	1867	1867	1867	1867	0
615	20250417	103200	6723573	1867	1867	1867	1867	0
616	20250417	103100	6723573	1867	1867	1867	1867	0
617	20250417	103000	6723573	1867	1867	1867	1867	0
618	20250417	102900	6723573	1867	1867	1867	1867	0
619	20250417	102800	6723573	1867	1867	1867	1867	0
620	20250417	102700	6723573	1867	1867	1867	1867	0
621	20250417	102600	6723573	1867	1867	1867	1867	0
622	20250417	102500	6723573	1867	1867	1867	1867	0
623	20250417	102400	6723573	1867	1867	1867	1867	10
624	20250417	102300	6704903	1867	1867	1867	1867	0
625	20250417	102200	6704903	1867	1867	1867	1867	0
626	20250417	102100	6704903	1867	1867	1867	1867	0
627	20250417	102000	6704903	1867	1867	1867	1867	0
628	20250417	101900	6704903	1867	1867	1867	1867	0
629	20250417	101800	6704903	1867	1867	1867	1867	0
630	20250417	101700	6704903	1867	1867	1867	1867	87
631	20250417	101600	6542474	1867	1867	1867	1867	313
632	20250417	101500	5958103	1868	1868	1868	1868	0
633	20250417	101400	5958103	1868	1868	1868	1868	0
634	20250417	101300	5958103	1868	1868	1868	1868	0
635	20250417	101200	5958103	1868	1868	1868	1868	0
636	20250417	101100	5958103	1868	1868	1868	1868	0
637	20250417	101000	5958103	1868	1868	1868	1868	0
638	20250417	100900	5958103	1868	1868	1868	1868	0
639	20250417	100800	5958103	1868	1868	1868	1868	0
640	20250417	100700	5958103	1868	1868	1868	1868	0
641	20250417	100600	5958103	1868	1868	1868	1868	0
642	20250417	100500	5958103	1868	1868	1868	1868	0
643	20250417	100400	5958103	1868	1868	1868	1868	0
644	20250417	100300	5958103	1868	1868	1868	1868	0
645	20250417	100200	5958103	1868	1868	1868	1868	0
646	20250417	100100	5958103	1868	1868	1868	1868	0
647	20250417	100000	5958103	1868	1868	1868	1868	0
648	20250417	095900	5958103	1868	1868	1868	1868	0
649	20250417	095800	5958103	1868	1868	1868	1868	0
650	20250417	095700	5958103	1868	1868	1868	1868	0
651	20250417	095600	5958103	1868	1868	1868	1868	0
652	20250417	095500	5958103	1868	1868	1868	1868	0
653	20250417	095400	5958103	1868	1868	1868	1867	200
654	20250417	095300	5584528	1869	1869	1869	1869	30
655	20250417	095200	5528458	1869	1869	1869	1869	0
656	20250417	095100	5528458	1869	1869	1869	1869	10
657	20250417	095000	5509768	1870	1870	1870	1870	0
658	20250417	094900	5509768	1870	1870	1870	1870	0
659	20250417	094800	5509768	1870	1870	1870	1870	0
660	20250417	094700	5509768	1870	1870	1870	1870	0
661	20250417	094600	5509768	1870	1870	1870	1870	0
662	20250417	094500	5509768	1870	1863	1870	1863	75
663	20250417	094400	5369893	1864	1864	1864	1864	0
664	20250417	094300	5369893	1864	1864	1864	1864	5
665	20250417	094200	5360573	1865	1865	1865	1865	0
666	20250417	094100	5360573	1865	1865	1865	1865	0
667	20250417	094000	5360573	1865	1865	1865	1865	0
668	20250417	093900	5360573	1865	1864	1865	1864	16
669	20250417	093800	5330737	1865	1865	1865	1865	0
670	20250417	093700	5330737	1865	1865	1865	1865	16
671	20250417	093600	5300897	1834	1866	1870	1834	76
672	20250417	093500	5160937	1867	1867	1867	1867	0
673	20250417	093400	5160937	1867	1866	1867	1866	26
674	20250417	093300	5112413	1868	1868	1868	1868	0
675	20250417	093200	5112413	1868	1868	1868	1868	26
676	20250417	093100	5063845	1870	1867	1870	1867	500
677	20250417	093000	4129263	1868	1867	1868	1867	16
678	20250417	092900	4099379	1868	1867	1868	1867	16
679	20250417	092800	4069495	1868	1868	1868	1868	0
680	20250417	092700	4069495	1868	1862	1868	1862	16
681	20250417	092600	4039668	1844	1844	1844	1844	0
682	20250417	092500	4039668	1844	1844	1844	1844	246
683	20250417	092400	3586044	1844	1844	1844	1844	16
684	20250417	092300	3556540	1834	1834	1834	1834	0
685	20250417	092200	3556540	1834	1834	1834	1834	0
686	20250417	092100	3556540	1834	1834	1834	1834	27
687	20250417	092000	3507022	1834	1844	1844	1834	184
688	20250417	091900	3167885	1844	1845	1845	1844	3
689	20250417	091800	3162352	1869	1869	1869	1869	0
690	20250417	091700	3162352	1869	1869	1869	1869	16
691	20250417	091600	3132448	1869	1869	1869	1869	0
692	20250417	091500	3132448	1869	1869	1869	1869	0
693	20250417	091400	3132448	1869	1869	1869	1869	0
694	20250417	091300	3132448	1869	1869	1869	1869	0
695	20250417	091200	3132448	1869	1869	1869	1869	16
696	20250417	091100	3102544	1869	1869	1869	1869	0
697	20250417	091000	3102544	1869	1869	1869	1869	0
698	20250417	090900	3102544	1869	1869	1869	1869	3
699	20250417	090800	3096937	1871	1871	1871	1871	4
700	20250417	090700	3089453	1871	1871	1871	1871	0
701	20250417	090600	3089453	1871	1871	1871	1871	3
702	20250417	090500	3083840	1871	1871	1871	1871	4
703	20250417	090400	3076356	1862	1862	1862	1862	300
704	20250417	090300	2517756	1878	1878	1878	1878	0
705	20250417	090200	2517756	1878	1848	1878	1835	878
706	20250417	090100	905914	1883	1883	1883	1883	60
707	20250417	090000	792934	1883	1884	1884	1835	424