KissMeData/010420/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	183900	187142756	1890	1890	1890	1890	4492
3	20250416	183800	187142756	1890	1890	1890	1890	0
4	20250416	183700	187142756	1890	1890	1890	1890	0
5	20250416	183600	187142756	1890	1890	1890	1890	0
6	20250416	183500	187142756	1890	1890	1890	1890	0
7	20250416	183400	187142756	1890	1890	1890	1890	0
8	20250416	183300	187142756	1890	1890	1890	1890	0
9	20250416	183200	187142756	1890	1890	1890	1890	0
10	20250416	183100	187142756	1890	1890	1890	1890	0
11	20250416	183000	187142756	1890	1890	1890	1890	0
12	20250416	182900	187142756	1890	1890	1890	1890	0
13	20250416	182800	187142756	1890	1890	1890	1890	0
14	20250416	182700	187142756	1890	1890	1890	1890	0
15	20250416	182600	187142756	1890	1890	1890	1890	0
16	20250416	182500	187142756	1890	1890	1890	1890	0
17	20250416	182400	187142756	1890	1890	1890	1890	0
18	20250416	182300	187142756	1890	1890	1890	1890	0
19	20250416	182200	187142756	1890	1890	1890	1890	0
20	20250416	182100	187142756	1890	1890	1890	1890	0
21	20250416	182000	187142756	1890	1890	1890	1890	0
22	20250416	181900	187142756	1890	1890	1890	1890	0
23	20250416	181800	187142756	1890	1890	1890	1890	0
24	20250416	181700	187142756	1890	1890	1890	1890	0
25	20250416	181600	187142756	1890	1890	1890	1890	0
26	20250416	181500	187142756	1890	1890	1890	1890	0
27	20250416	181400	187142756	1890	1890	1890	1890	0
28	20250416	181300	187142756	1890	1890	1890	1890	0
29	20250416	181200	187142756	1890	1890	1890	1890	0
30	20250416	181100	187142756	1890	1890	1890	1890	0
31	20250416	181000	187142756	1890	1890	1890	1890	0
32	20250416	180900	187142756	1890	1890	1890	1890	4492
33	20250416	180800	187142756	1890	1890	1890	1890	0
34	20250416	180700	187142756	1890	1890	1890	1890	0
35	20250416	180600	187142756	1890	1890	1890	1890	0
36	20250416	180500	187142756	1890	1890	1890	1890	0
37	20250416	180400	187142756	1890	1890	1890	1890	0
38	20250416	180300	187142756	1890	1890	1890	1890	0
39	20250416	180200	187142756	1890	1890	1890	1890	0
40	20250416	180100	187142756	1890	1890	1890	1890	0
41	20250416	180000	187142756	1890	1890	1890	1890	0
42	20250416	175900	187142756	1890	1890	1890	1890	0
43	20250416	175800	187142756	1890	1890	1890	1890	0
44	20250416	175700	187142756	1890	1890	1890	1890	0
45	20250416	175600	187142756	1890	1890	1890	1890	0
46	20250416	175500	187142756	1890	1890	1890	1890	0
47	20250416	175400	187142756	1890	1890	1890	1890	0
48	20250416	175300	187142756	1890	1890	1890	1890	0
49	20250416	175200	187142756	1890	1890	1890	1890	0
50	20250416	175100	187142756	1890	1890	1890	1890	0
51	20250416	175000	187142756	1890	1890	1890	1890	0
52	20250416	174900	187142756	1890	1890	1890	1890	0
53	20250416	174800	187142756	1890	1890	1890	1890	0
54	20250416	174700	187142756	1890	1890	1890	1890	0
55	20250416	174600	187142756	1890	1890	1890	1890	0
56	20250416	174500	187142756	1890	1890	1890	1890	0
57	20250416	174400	187142756	1890	1890	1890	1890	0
58	20250416	174300	187142756	1890	1890	1890	1890	0
59	20250416	174200	187142756	1890	1890	1890	1890	0
60	20250416	174100	187142756	1890	1890	1890	1890	0
61	20250416	174000	187142756	1890	1890	1890	1890	0
62	20250416	173900	187142756	1890	1890	1890	1890	4492
63	20250416	173800	187142756	1890	1890	1890	1890	0
64	20250416	173700	187142756	1890	1890	1890	1890	0
65	20250416	173600	187142756	1890	1890	1890	1890	0
66	20250416	173500	187142756	1890	1890	1890	1890	0
67	20250416	173400	187142756	1890	1890	1890	1890	0
68	20250416	173300	187142756	1890	1890	1890	1890	0
69	20250416	173200	187142756	1890	1890	1890	1890	0
70	20250416	173100	187142756	1890	1890	1890	1890	0
71	20250416	173000	187142756	1890	1890	1890	1890	0
72	20250416	172900	187142756	1890	1890	1890	1890	0
73	20250416	172800	187142756	1890	1890	1890	1890	0
74	20250416	172700	187142756	1890	1890	1890	1890	0
75	20250416	172600	187142756	1890	1890	1890	1890	0
76	20250416	172500	187142756	1890	1890	1890	1890	0
77	20250416	172400	187142756	1890	1890	1890	1890	0
78	20250416	172300	187142756	1890	1890	1890	1890	0
79	20250416	172200	187142756	1890	1890	1890	1890	0
80	20250416	172100	187142756	1890	1890	1890	1890	0
81	20250416	172000	187142756	1890	1890	1890	1890	0
82	20250416	171900	187142756	1890	1890	1890	1890	0
83	20250416	171800	187142756	1890	1890	1890	1890	0
84	20250416	171700	187142756	1890	1890	1890	1890	0
85	20250416	171600	187142756	1890	1890	1890	1890	0
86	20250416	171500	187142756	1890	1890	1890	1890	0
87	20250416	171400	187142756	1890	1890	1890	1890	0
88	20250416	171300	187142756	1890	1890	1890	1890	0
89	20250416	171200	187142756	1890	1890	1890	1890	0
90	20250416	171100	187142756	1890	1890	1890	1890	0
91	20250416	171000	187142756	1890	1890	1890	1890	0
92	20250416	170900	187142756	1890	1890	1890	1890	4492
93	20250416	170800	187142756	1890	1890	1890	1890	0
94	20250416	170700	187142756	1890	1890	1890	1890	0
95	20250416	170600	187142756	1890	1890	1890	1890	0
96	20250416	170500	187142756	1890	1890	1890	1890	0
97	20250416	170400	187142756	1890	1890	1890	1890	0
98	20250416	170300	187142756	1890	1890	1890	1890	0
99	20250416	170200	187142756	1890	1890	1890	1890	0
100	20250416	170100	187142756	1890	1890	1890	1890	0
101	20250416	170000	187142756	1890	1890	1890	1890	0
102	20250416	165900	187142756	1890	1890	1890	1890	0
103	20250416	165800	187142756	1890	1890	1890	1890	0
104	20250416	165700	187142756	1890	1890	1890	1890	0
105	20250416	165600	187142756	1890	1890	1890	1890	0
106	20250416	165500	187142756	1890	1890	1890	1890	0
107	20250416	165400	187142756	1890	1890	1890	1890	0
108	20250416	165300	187142756	1890	1890	1890	1890	0
109	20250416	165200	187142756	1890	1890	1890	1890	0
110	20250416	165100	187142756	1890	1890	1890	1890	0
111	20250416	165000	187142756	1890	1890	1890	1890	0
112	20250416	164900	187142756	1890	1890	1890	1890	0
113	20250416	164800	187142756	1890	1890	1890	1890	0
114	20250416	164700	187142756	1890	1890	1890	1890	0
115	20250416	164600	187142756	1890	1890	1890	1890	0
116	20250416	164500	187142756	1890	1890	1890	1890	0
117	20250416	164400	187142756	1890	1890	1890	1890	0
118	20250416	164300	187142756	1890	1890	1890	1890	0
119	20250416	164200	187142756	1890	1890	1890	1890	0
120	20250416	164100	187142756	1890	1890	1890	1890	0
121	20250416	164000	187142756	1890	1890	1890	1890	0
122	20250416	163900	187142756	1890	1890	1890	1890	4492
123	20250416	163800	187142756	1890	1890	1890	1890	0
124	20250416	163700	187142756	1890	1890	1890	1890	0
125	20250416	163600	187142756	1890	1890	1890	1890	0
126	20250416	163500	187142756	1890	1890	1890	1890	0
127	20250416	163400	187142756	1890	1890	1890	1890	0
128	20250416	163300	187142756	1890	1890	1890	1890	0
129	20250416	163200	187142756	1890	1890	1890	1890	0
130	20250416	163100	187142756	1890	1890	1890	1890	0
131	20250416	163000	187142756	1890	1890	1890	1890	0
132	20250416	162900	187142756	1890	1890	1890	1890	0
133	20250416	162800	187142756	1890	1890	1890	1890	0
134	20250416	162700	187142756	1890	1890	1890	1890	0
135	20250416	162600	187142756	1890	1890	1890	1890	0
136	20250416	162500	187142756	1890	1890	1890	1890	0
137	20250416	162400	187142756	1890	1890	1890	1890	0
138	20250416	162300	187142756	1890	1890	1890	1890	0
139	20250416	162200	187142756	1890	1890	1890	1890	0
140	20250416	162100	187142756	1890	1890	1890	1890	0
141	20250416	162000	187142756	1890	1890	1890	1890	0
142	20250416	161900	187142756	1890	1890	1890	1890	0
143	20250416	161800	187142756	1890	1890	1890	1890	0
144	20250416	161700	187142756	1890	1890	1890	1890	0
145	20250416	161600	187142756	1890	1890	1890	1890	0
146	20250416	161500	187142756	1890	1890	1890	1890	0
147	20250416	161400	187142756	1890	1890	1890	1890	0
148	20250416	161300	187142756	1890	1890	1890	1890	0
149	20250416	161200	187142756	1890	1890	1890	1890	0
150	20250416	161100	187142756	1890	1890	1890	1890	0
151	20250416	161000	187142756	1890	1890	1890	1890	0
152	20250416	160900	187142756	1890	1890	1890	1890	4492
153	20250416	160800	187142756	1890	1890	1890	1890	0
154	20250416	160700	187142756	1890	1890	1890	1890	0
155	20250416	160600	187142756	1890	1890	1890	1890	0
156	20250416	160500	187142756	1890	1890	1890	1890	0
157	20250416	160400	187142756	1890	1890	1890	1890	0
158	20250416	160300	187142756	1890	1890	1890	1890	0
159	20250416	160200	187142756	1890	1890	1890	1890	0
160	20250416	160100	187142756	1890	1890	1890	1890	0
161	20250416	160000	187142756	1890	1890	1890	1890	0
162	20250416	155900	187142756	1890	1890	1890	1890	0
163	20250416	155800	187142756	1890	1890	1890	1890	0
164	20250416	155700	187142756	1890	1890	1890	1890	0
165	20250416	155600	187142756	1890	1890	1890	1890	0
166	20250416	155500	187142756	1890	1890	1890	1890	0
167	20250416	155400	187142756	1890	1890	1890	1890	0
168	20250416	155300	187142756	1890	1890	1890	1890	0
169	20250416	155200	187142756	1890	1890	1890	1890	0
170	20250416	155100	187142756	1890	1890	1890	1890	0
171	20250416	155000	187142756	1890	1890	1890	1890	0
172	20250416	154900	187142756	1890	1890	1890	1890	0
173	20250416	154800	187142756	1890	1890	1890	1890	0
174	20250416	154700	187142756	1890	1890	1890	1890	0
175	20250416	154600	187142756	1890	1890	1890	1890	0
176	20250416	154500	187142756	1890	1890	1890	1890	0
177	20250416	154400	187142756	1890	1890	1890	1890	0
178	20250416	154300	187142756	1890	1890	1890	1890	0
179	20250416	154200	187142756	1890	1890	1890	1890	0
180	20250416	154100	187142756	1890	1890	1890	1890	0
181	20250416	154000	187142756	1890	1890	1890	1890	0
182	20250416	153900	187142756	1890	1890	1890	1890	4492
183	20250416	153800	187142756	1890	1890	1890	1890	0
184	20250416	153700	187142756	1890	1890	1890	1890	0
185	20250416	153600	187142756	1890	1890	1890	1890	0
186	20250416	153500	187142756	1890	1890	1890	1890	0
187	20250416	153400	187142756	1890	1890	1890	1890	0
188	20250416	153300	187142756	1890	1890	1890	1890	0
189	20250416	153200	187142756	1890	1890	1890	1890	0
190	20250416	153100	187142756	1890	1890	1890	1890	0
191	20250416	153000	187142756	1890	1890	1890	1890	4492
192	20250416	152900	178652876	1891	1891	1891	1891	0
193	20250416	152800	178652876	1891	1891	1891	1891	0
194	20250416	152700	178652876	1891	1891	1891	1891	0
195	20250416	152600	178652876	1891	1891	1891	1891	0
196	20250416	152500	178652876	1891	1891	1891	1891	0
197	20250416	152400	178652876	1891	1891	1891	1891	0
198	20250416	152300	178652876	1891	1891	1891	1891	0
199	20250416	152200	178652876	1891	1891	1891	1891	0
200	20250416	152100	178652876	1891	1891	1891	1891	0
201	20250416	152000	178652876	1891	1891	1891	1891	0
202	20250416	151900	178652876	1891	1891	1891	1891	0
203	20250416	151800	178652876	1891	1891	1891	1891	0
204	20250416	151700	178652876	1891	1891	1891	1891	0
205	20250416	151600	178652876	1891	1891	1891	1891	0
206	20250416	151500	178652876	1891	1891	1891	1891	1587
207	20250416	151400	175651859	1891	1891	1891	1891	0
208	20250416	151300	175651859	1891	1891	1891	1891	0
209	20250416	151200	175651859	1891	1891	1891	1891	0
210	20250416	151100	175651859	1891	1891	1891	1891	0
211	20250416	151000	175651859	1891	1891	1891	1891	1587
212	20250416	150900	172650842	1891	1891	1891	1891	0
213	20250416	150800	172650842	1891	1891	1891	1891	0
214	20250416	150700	172650842	1891	1891	1891	1891	0
215	20250416	150600	172650842	1891	1891	1891	1891	0
216	20250416	150500	172650842	1891	1891	1891	1891	0
217	20250416	150400	172650842	1891	1891	1891	1891	673
218	20250416	150300	171378199	1890	1890	1890	1890	0
219	20250416	150200	171378199	1890	1890	1890	1890	0
220	20250416	150100	171378199	1890	1890	1890	1890	0
221	20250416	150000	171378199	1890	1890	1890	1890	100
222	20250416	145900	171189199	1890	1890	1890	1890	100
223	20250416	145800	171000199	1891	1891	1891	1891	285
224	20250416	145700	170461264	1891	1891	1891	1891	0
225	20250416	145600	170461264	1891	1891	1891	1891	0
226	20250416	145500	170461264	1891	1891	1891	1891	0
227	20250416	145400	170461264	1891	1891	1891	1891	0
228	20250416	145300	170461264	1891	1891	1891	1891	293
229	20250416	145200	169907201	1891	1891	1891	1891	2400
230	20250416	145100	165368801	1890	1890	1890	1890	0
231	20250416	145000	165368801	1890	1890	1890	1890	0
232	20250416	144900	165368801	1890	1890	1890	1890	0
233	20250416	144800	165368801	1890	1890	1890	1890	0
234	20250416	144700	165368801	1890	1890	1890	1890	0
235	20250416	144600	165368801	1890	1890	1890	1890	0
236	20250416	144500	165368801	1890	1890	1890	1890	0
237	20250416	144400	165368801	1890	1890	1890	1890	0
238	20250416	144300	165368801	1890	1890	1890	1890	0
239	20250416	144200	165368801	1890	1890	1890	1890	0
240	20250416	144100	165368801	1890	1890	1890	1890	0
241	20250416	144000	165368801	1890	1890	1890	1890	0
242	20250416	143900	165368801	1890	1890	1890	1890	0
243	20250416	143800	165368801	1890	1890	1890	1890	1
244	20250416	143700	165366911	1891	1891	1891	1891	0
245	20250416	143600	165366911	1891	1891	1891	1891	0
246	20250416	143500	165366911	1891	1891	1891	1891	0
247	20250416	143400	165366911	1891	1891	1891	1891	0
248	20250416	143300	165366911	1891	1891	1891	1891	0
249	20250416	143200	165366911	1891	1891	1891	1891	0
250	20250416	143100	165366911	1891	1891	1891	1891	0
251	20250416	143000	165366911	1891	1891	1891	1891	0
252	20250416	142900	165366911	1891	1891	1891	1891	0
253	20250416	142800	165366911	1891	1891	1891	1891	0
254	20250416	142700	165366911	1891	1891	1891	1891	0
255	20250416	142600	165366911	1891	1891	1891	1891	0
256	20250416	142500	165366911	1891	1891	1891	1891	0
257	20250416	142400	165366911	1891	1891	1891	1891	0
258	20250416	142300	165366911	1891	1891	1891	1891	0
259	20250416	142200	165366911	1891	1891	1891	1891	0
260	20250416	142100	165366911	1891	1891	1891	1891	0
261	20250416	142000	165366911	1891	1891	1891	1891	0
262	20250416	141900	165366911	1891	1891	1891	1891	0
263	20250416	141800	165366911	1891	1891	1891	1891	0
264	20250416	141700	165366911	1891	1891	1891	1891	0
265	20250416	141600	165366911	1891	1891	1891	1891	0
266	20250416	141500	165366911	1891	1891	1891	1891	0
267	20250416	141400	165366911	1891	1891	1891	1891	1
268	20250416	141300	165365020	1891	1891	1891	1891	0
269	20250416	141200	165365020	1891	1891	1891	1891	0
270	20250416	141100	165365020	1891	1891	1891	1891	0
271	20250416	141000	165365020	1891	1891	1891	1891	0
272	20250416	140900	165365020	1891	1891	1891	1891	0
273	20250416	140800	165365020	1891	1891	1891	1891	10
274	20250416	140700	165346110	1890	1890	1890	1890	0
275	20250416	140600	165346110	1890	1890	1890	1890	0
276	20250416	140500	165346110	1890	1890	1890	1890	0
277	20250416	140400	165346110	1890	1890	1890	1890	0
278	20250416	140300	165346110	1890	1890	1890	1890	0
279	20250416	140200	165346110	1890	1890	1890	1890	0
280	20250416	140100	165346110	1890	1890	1890	1890	0
281	20250416	140000	165346110	1890	1890	1890	1890	0
282	20250416	135900	165346110	1890	1890	1890	1890	0
283	20250416	135800	165346110	1890	1890	1890	1890	0
284	20250416	135700	165346110	1890	1890	1890	1890	0
285	20250416	135600	165346110	1890	1890	1890	1890	0
286	20250416	135500	165346110	1890	1890	1890	1890	0
287	20250416	135400	165346110	1890	1890	1890	1890	0
288	20250416	135300	165346110	1890	1890	1890	1890	0
289	20250416	135200	165346110	1890	1890	1890	1890	0
290	20250416	135100	165346110	1890	1890	1890	1890	0
291	20250416	135000	165346110	1890	1890	1890	1890	0
292	20250416	134900	165346110	1890	1890	1890	1890	0
293	20250416	134800	165346110	1890	1890	1890	1890	0
294	20250416	134700	165346110	1890	1890	1890	1890	0
295	20250416	134600	165346110	1890	1890	1890	1890	215
296	20250416	134500	164939760	1890	1890	1890	1890	0
297	20250416	134400	164939760	1890	1890	1890	1890	0
298	20250416	134300	164939760	1890	1890	1890	1890	0
299	20250416	134200	164939760	1890	1890	1890	1890	0
300	20250416	134100	164939760	1890	1890	1890	1890	0
301	20250416	134000	164939760	1890	1890	1890	1890	1
302	20250416	133900	164937870	1891	1891	1891	1891	0
303	20250416	133800	164937870	1891	1891	1891	1891	0
304	20250416	133700	164937870	1891	1891	1891	1891	0
305	20250416	133600	164937870	1891	1891	1891	1891	0
306	20250416	133500	164937870	1891	1891	1891	1891	0
307	20250416	133400	164937870	1891	1891	1891	1891	1
308	20250416	133300	164935979	1890	1890	1890	1890	0
309	20250416	133200	164935979	1890	1890	1890	1890	0
310	20250416	133100	164935979	1890	1890	1890	1890	0
311	20250416	133000	164935979	1890	1890	1890	1890	0
312	20250416	132900	164935979	1890	1890	1890	1890	0
313	20250416	132800	164935979	1890	1890	1890	1890	490
314	20250416	132700	164009879	1890	1890	1890	1890	0
315	20250416	132600	164009879	1890	1890	1890	1890	0
316	20250416	132500	164009879	1890	1890	1890	1890	0
317	20250416	132400	164009879	1890	1890	1890	1890	0
318	20250416	132300	164009879	1890	1890	1890	1890	0
319	20250416	132200	164009879	1890	1890	1890	1890	0
320	20250416	132100	164009879	1890	1890	1890	1890	0
321	20250416	132000	164009879	1890	1890	1890	1890	0
322	20250416	131900	164009879	1890	1890	1890	1890	0
323	20250416	131800	164009879	1890	1890	1890	1890	0
324	20250416	131700	164009879	1890	1890	1890	1890	0
325	20250416	131600	164009879	1890	1890	1890	1890	0
326	20250416	131500	164009879	1890	1890	1890	1890	200
327	20250416	131400	163631879	1891	1891	1891	1891	1
328	20250416	131300	163629988	1890	1890	1890	1890	50
329	20250416	131200	163535488	1890	1890	1890	1890	100
330	20250416	131100	163346488	1891	1891	1891	1891	11
331	20250416	131000	163325687	1890	1890	1890	1890	0
332	20250416	130900	163325687	1890	1890	1890	1890	10
333	20250416	130800	163306787	1890	1890	1890	1890	0
334	20250416	130700	163306787	1890	1890	1890	1890	100
335	20250416	130600	163117787	1890	1890	1890	1890	0
336	20250416	130500	163117787	1890	1890	1890	1890	169
337	20250416	130400	162798377	1890	1890	1890	1890	47
338	20250416	130300	162709547	1890	1890	1890	1890	100
339	20250416	130200	162520547	1891	1891	1891	1891	0
340	20250416	130100	162520547	1891	1891	1891	1891	0
341	20250416	130000	162520547	1891	1891	1891	1891	0
342	20250416	125900	162520547	1891	1891	1891	1891	0
343	20250416	125800	162520547	1891	1891	1891	1891	0
344	20250416	125700	162520547	1891	1891	1891	1891	0
345	20250416	125600	162520547	1891	1891	1891	1891	0
346	20250416	125500	162520547	1891	1891	1891	1891	0
347	20250416	125400	162520547	1891	1891	1891	1891	0
348	20250416	125300	162520547	1891	1891	1891	1891	0
349	20250416	125200	162520547	1891	1891	1891	1891	0
350	20250416	125100	162520547	1891	1891	1891	1891	0
351	20250416	125000	162520547	1891	1891	1891	1891	0
352	20250416	124900	162520547	1891	1891	1891	1891	0
353	20250416	124800	162520547	1891	1891	1891	1891	0
354	20250416	124700	162520547	1891	1891	1891	1891	0
355	20250416	124600	162520547	1891	1891	1891	1891	0
356	20250416	124500	162520547	1891	1891	1891	1891	0
357	20250416	124400	162520547	1891	1891	1891	1891	100
358	20250416	124300	162331447	1890	1890	1890	1890	0
359	20250416	124200	162331447	1890	1890	1890	1890	109
360	20250416	124100	162125437	1891	1891	1891	1891	0
361	20250416	124000	162125437	1891	1891	1891	1891	0
362	20250416	123900	162125437	1891	1891	1891	1891	0
363	20250416	123800	162125437	1891	1891	1891	1891	0
364	20250416	123700	162125437	1891	1891	1891	1891	0
365	20250416	123600	162125437	1891	1891	1891	1891	0
366	20250416	123500	162125437	1891	1891	1891	1891	0
367	20250416	123400	162125437	1891	1891	1891	1891	0
368	20250416	123300	162125437	1891	1891	1891	1891	0
369	20250416	123200	162125437	1891	1891	1891	1891	0
370	20250416	123100	162125437	1891	1891	1891	1891	0
371	20250416	123000	162125437	1891	1891	1891	1891	0
372	20250416	122900	162125437	1891	1891	1891	1891	0
373	20250416	122800	162125437	1891	1891	1891	1891	0
374	20250416	122700	162125437	1891	1891	1891	1891	0
375	20250416	122600	162125437	1891	1891	1891	1891	0
376	20250416	122500	162125437	1891	1891	1891	1891	0
377	20250416	122400	162125437	1891	1891	1891	1891	1
378	20250416	122300	162123546	1891	1891	1891	1891	0
379	20250416	122200	162123546	1891	1891	1891	1891	0
380	20250416	122100	162123546	1891	1891	1891	1891	0
381	20250416	122000	162123546	1891	1891	1891	1891	0
382	20250416	121900	162123546	1891	1891	1891	1891	0
383	20250416	121800	162123546	1891	1891	1891	1891	0
384	20250416	121700	162123546	1891	1891	1891	1891	100
385	20250416	121600	161934446	1890	1890	1890	1890	0
386	20250416	121500	161934446	1890	1890	1890	1890	0
387	20250416	121400	161934446	1890	1890	1890	1890	250
388	20250416	121300	161461946	1890	1890	1890	1890	0
389	20250416	121200	161461946	1890	1890	1890	1890	0
390	20250416	121100	161461946	1890	1890	1890	1890	7887
391	20250416	121000	146555516	1891	1891	1891	1891	100
392	20250416	120900	146366416	1890	1890	1890	1890	0
393	20250416	120800	146366416	1890	1890	1890	1890	0
394	20250416	120700	146366416	1890	1890	1890	1890	0
395	20250416	120600	146366416	1890	1890	1890	1890	0
396	20250416	120500	146366416	1890	1890	1890	1890	0
397	20250416	120400	146366416	1890	1890	1890	1890	0
398	20250416	120300	146366416	1890	1890	1890	1890	0
399	20250416	120200	146366416	1890	1890	1890	1890	0
400	20250416	120100	146366416	1890	1890	1890	1890	0
401	20250416	120000	146366416	1890	1890	1890	1890	0
402	20250416	115900	146366416	1890	1890	1890	1890	0
403	20250416	115800	146366416	1890	1890	1890	1890	1745
404	20250416	115700	143068366	1890	1890	1890	1890	0
405	20250416	115600	143068366	1890	1890	1890	1890	21
406	20250416	115500	143028676	1891	1891	1891	1891	0
407	20250416	115400	143028676	1891	1891	1891	1891	1
408	20250416	115300	143026785	1891	1891	1891	1891	0
409	20250416	115200	143026785	1891	1891	1891	1891	0
410	20250416	115100	143026785	1891	1891	1891	1891	0
411	20250416	115000	143026785	1891	1891	1891	1891	0
412	20250416	114900	143026785	1891	1891	1891	1891	0
413	20250416	114800	143026785	1891	1891	1891	1891	0
414	20250416	114700	143026785	1891	1891	1891	1891	0
415	20250416	114600	143026785	1891	1891	1891	1891	0
416	20250416	114500	143026785	1891	1891	1891	1891	0
417	20250416	114400	143026785	1891	1891	1891	1891	0
418	20250416	114300	143026785	1891	1891	1891	1891	0
419	20250416	114200	143026785	1891	1891	1891	1891	0
420	20250416	114100	143026785	1891	1891	1891	1891	0
421	20250416	114000	143026785	1891	1891	1891	1891	0
422	20250416	113900	143026785	1891	1891	1891	1891	0
423	20250416	113800	143026785	1891	1891	1891	1891	0
424	20250416	113700	143026785	1891	1891	1891	1891	0
425	20250416	113600	143026785	1891	1891	1891	1891	0
426	20250416	113500	143026785	1891	1891	1891	1891	0
427	20250416	113400	143026785	1891	1891	1891	1891	0
428	20250416	113300	143026785	1891	1891	1891	1891	0
429	20250416	113200	143026785	1891	1891	1891	1891	0
430	20250416	113100	143026785	1891	1891	1891	1891	0
431	20250416	113000	143026785	1891	1891	1891	1891	0
432	20250416	112900	143026785	1891	1891	1891	1891	100
433	20250416	112800	142837685	1890	1890	1890	1890	0
434	20250416	112700	142837685	1890	1890	1890	1890	0
435	20250416	112600	142837685	1890	1890	1890	1890	0
436	20250416	112500	142837685	1890	1890	1890	1890	0
437	20250416	112400	142837685	1890	1890	1890	1890	0
438	20250416	112300	142837685	1890	1890	1890	1890	0
439	20250416	112200	142837685	1890	1890	1890	1890	0
440	20250416	112100	142837685	1890	1890	1890	1890	0
441	20250416	112000	142837685	1890	1890	1890	1890	0
442	20250416	111900	142837685	1890	1890	1890	1890	0
443	20250416	111800	142837685	1890	1890	1890	1890	0
444	20250416	111700	142837685	1890	1890	1890	1890	0
445	20250416	111600	142837685	1890	1890	1890	1890	0
446	20250416	111500	142837685	1890	1890	1890	1890	26
447	20250416	111400	142788545	1890	1890	1890	1890	0
448	20250416	111300	142788545	1890	1890	1890	1890	1
449	20250416	111200	142786655	1891	1891	1891	1891	0
450	20250416	111100	142786655	1891	1891	1891	1891	0
451	20250416	111000	142786655	1891	1891	1891	1891	4
452	20250416	110900	142779091	1891	1891	1891	1891	0
453	20250416	110800	142779091	1891	1891	1891	1891	0
454	20250416	110700	142779091	1891	1891	1891	1891	0
455	20250416	110600	142779091	1891	1891	1891	1891	0
456	20250416	110500	142779091	1891	1891	1891	1891	133
457	20250416	110400	142527588	1890	1890	1890	1890	0
458	20250416	110300	142527588	1890	1890	1890	1890	0
459	20250416	110200	142527588	1890	1890	1890	1890	0
460	20250416	110100	142527588	1890	1890	1890	1890	0
461	20250416	110000	142527588	1890	1890	1890	1890	0
462	20250416	105900	142527588	1890	1890	1890	1890	50
463	20250416	105800	142433088	1891	1891	1891	1891	0
464	20250416	105700	142433088	1891	1891	1891	1891	0
465	20250416	105600	142433088	1891	1891	1891	1891	0
466	20250416	105500	142433088	1891	1891	1891	1891	0
467	20250416	105400	142433088	1891	1891	1891	1891	1
468	20250416	105300	142431197	1891	1891	1891	1891	0
469	20250416	105200	142431197	1891	1891	1891	1891	0
470	20250416	105100	142431197	1891	1891	1891	1891	0
471	20250416	105000	142431197	1891	1891	1891	1891	0
472	20250416	104900	142431197	1891	1891	1891	1891	1064
473	20250416	104800	140419173	1891	1891	1891	1891	0
474	20250416	104700	140419173	1891	1891	1891	1891	0
475	20250416	104600	140419173	1891	1891	1891	1891	0
476	20250416	104500	140419173	1891	1891	1891	1891	0
477	20250416	104400	140419173	1891	1890	1891	1890	102
478	20250416	104300	140226293	1890	1890	1890	1890	0
479	20250416	104200	140226293	1890	1890	1890	1890	0
480	20250416	104100	140226293	1890	1890	1890	1890	0
481	20250416	104000	140226293	1890	1890	1890	1890	0
482	20250416	103900	140226293	1890	1890	1890	1890	153
483	20250416	103800	139937123	1890	1890	1890	1890	71
484	20250416	103700	139802933	1890	1890	1890	1890	0
485	20250416	103600	139802933	1890	1890	1890	1890	111
486	20250416	103500	139593143	1890	1889	1890	1889	1861
487	20250416	103400	136075854	1889	1889	1889	1889	0
488	20250416	103300	136075854	1889	1889	1889	1889	0
489	20250416	103200	136075854	1889	1889	1889	1889	0
490	20250416	103100	136075854	1889	1889	1889	1889	264
491	20250416	103000	135577158	1889	1889	1889	1889	1
492	20250416	102900	135575269	1889	1889	1889	1889	2
493	20250416	102800	135571491	1890	1890	1890	1890	0
494	20250416	102700	135571491	1890	1890	1890	1890	0
495	20250416	102600	135571491	1890	1890	1890	1890	0
496	20250416	102500	135571491	1890	1890	1890	1890	0
497	20250416	102400	135571491	1890	1890	1890	1890	1
498	20250416	102300	135569601	1890	1890	1890	1890	0
499	20250416	102200	135569601	1890	1890	1890	1890	0
500	20250416	102100	135569601	1890	1890	1890	1890	0
501	20250416	102000	135569601	1890	1890	1890	1890	1000
502	20250416	101900	133679601	1890	1889	1890	1889	1005
503	20250416	101800	131780156	1890	1890	1890	1890	0
504	20250416	101700	131780156	1890	1890	1890	1890	0
505	20250416	101600	131780156	1890	1890	1890	1890	0
506	20250416	101500	131780156	1890	1890	1890	1890	0
507	20250416	101400	131780156	1890	1890	1890	1890	142
508	20250416	101300	131511776	1891	1891	1891	1891	0
509	20250416	101200	131511776	1891	1891	1891	1891	4336
510	20250416	101100	123312400	1891	1891	1891	1891	0
511	20250416	101000	123312400	1891	1891	1891	1891	0
512	20250416	100900	123312400	1891	1891	1891	1891	0
513	20250416	100800	123312400	1891	1891	1891	1891	0
514	20250416	100700	123312400	1891	1891	1891	1891	0
515	20250416	100600	123312400	1891	1891	1891	1891	0
516	20250416	100500	123312400	1891	1891	1891	1891	0
517	20250416	100400	123312400	1891	1891	1891	1891	0
518	20250416	100300	123312400	1891	1891	1891	1891	0
519	20250416	100200	123312400	1891	1891	1891	1891	0
520	20250416	100100	123312400	1891	1891	1891	1891	0
521	20250416	100000	123312400	1891	1891	1891	1891	0
522	20250416	095900	123312400	1891	1891	1891	1891	0
523	20250416	095800	123312400	1891	1891	1891	1891	0
524	20250416	095700	123312400	1891	1891	1891	1891	0
525	20250416	095600	123312400	1891	1891	1891	1891	0
526	20250416	095500	123312400	1891	1891	1891	1891	0
527	20250416	095400	123312400	1891	1891	1891	1891	0
528	20250416	095300	123312400	1891	1891	1891	1891	0
529	20250416	095200	123312400	1891	1891	1891	1891	0
530	20250416	095100	123312400	1891	1891	1891	1891	0
531	20250416	095000	123312400	1891	1891	1891	1891	0
532	20250416	094900	123312400	1891	1891	1891	1891	0
533	20250416	094800	123312400	1891	1891	1891	1891	0
534	20250416	094700	123312400	1891	1891	1891	1891	100
535	20250416	094600	123123300	1889	1889	1889	1889	5
536	20250416	094500	123113855	1889	1889	1889	1889	766
537	20250416	094400	121666881	1889	1891	1891	1889	1862
538	20250416	094300	118148459	1890	1890	1890	1890	193
539	20250416	094200	117783689	1890	1890	1890	1890	0
540	20250416	094100	117783689	1890	1890	1890	1890	0
541	20250416	094000	117783689	1890	1890	1890	1890	0
542	20250416	093900	117783689	1890	1890	1890	1890	0
543	20250416	093800	117783689	1890	1890	1890	1890	0
544	20250416	093700	117783689	1890	1890	1890	1890	1
545	20250416	093600	117781799	1891	1891	1891	1891	0
546	20250416	093500	117781799	1891	1891	1891	1891	15
547	20250416	093400	117753434	1891	1891	1891	1891	1
548	20250416	093300	117751543	1890	1890	1890	1890	888
549	20250416	093200	116073223	1890	1890	1890	1890	0
550	20250416	093100	116073223	1890	1890	1890	1890	2
551	20250416	093000	116069443	1891	1891	1891	1891	0
552	20250416	092900	116069443	1891	1891	1891	1891	0
553	20250416	092800	116069443	1891	1891	1891	1891	109
554	20250416	092700	115863324	1890	1890	1890	1890	0
555	20250416	092600	115863324	1890	1890	1890	1890	0
556	20250416	092500	115863324	1890	1890	1890	1890	3315
557	20250416	092400	109597974	1891	1891	1891	1891	0
558	20250416	092300	109597974	1891	1891	1891	1891	0
559	20250416	092200	109597974	1891	1891	1891	1891	90
560	20250416	092100	109427784	1890	1890	1890	1890	1
561	20250416	092000	109425894	1891	1891	1891	1891	0
562	20250416	091900	109425894	1891	1891	1891	1891	67
563	20250416	091800	109299197	1890	1890	1890	1890	7437
564	20250416	091700	95243267	1890	1890	1890	1890	5320
565	20250416	091600	85188467	1891	1891	1891	1891	850
566	20250416	091500	83581117	1891	1891	1891	1891	2743
567	20250416	091400	78394104	1891	1891	1891	1891	1
568	20250416	091300	78392213	1890	1890	1890	1890	18240
569	20250416	091200	43918613	1890	1891	1891	1890	253
570	20250416	091100	43440343	1892	1893	1893	1892	499
571	20250416	091000	42495838	1894	1894	1894	1894	0
572	20250416	090900	42495838	1894	1894	1894	1894	60
573	20250416	090800	42382198	1894	1892	1895	1892	5985
574	20250416	090700	31049046	1892	1892	1892	1892	0
575	20250416	090600	31049046	1892	1890	1892	1890	12876
576	20250416	090500	6708772	1889	1889	1889	1889	605
577	20250416	090400	5565927	1890	1889	1890	1889	124
578	20250416	090300	5331690	1890	1890	1890	1890	0
579	20250416	090200	5331690	1890	1890	1890	1890	0
580	20250416	090100	5331690	1890	1890	1890	1890	0
581	20250416	090000	5331690	1890	1890	1890	1890	2821