KissMeData/088910/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194200	23384695	1916	1916	1916	1916	102
3	20250414	194100	23384695	1916	1916	1916	1916	0
4	20250414	194000	23384695	1916	1916	1916	1916	0
5	20250414	193900	23384695	1916	1916	1916	1916	0
6	20250414	193800	23384695	1916	1916	1916	1916	0
7	20250414	193700	23384695	1916	1916	1916	1916	0
8	20250414	193600	23384695	1916	1916	1916	1916	0
9	20250414	193500	23384695	1916	1916	1916	1916	0
10	20250414	193400	23384695	1916	1916	1916	1916	0
11	20250414	193300	23384695	1916	1916	1916	1916	0
12	20250414	193200	23384695	1916	1916	1916	1916	0
13	20250414	193100	23384695	1916	1916	1916	1916	0
14	20250414	193000	23384695	1916	1916	1916	1916	0
15	20250414	192900	23384695	1916	1916	1916	1916	0
16	20250414	192800	23384695	1916	1916	1916	1916	0
17	20250414	192700	23384695	1916	1916	1916	1916	0
18	20250414	192600	23384695	1916	1916	1916	1916	0
19	20250414	192500	23384695	1916	1916	1916	1916	0
20	20250414	192400	23384695	1916	1916	1916	1916	0
21	20250414	192300	23384695	1916	1916	1916	1916	0
22	20250414	192200	23384695	1916	1916	1916	1916	0
23	20250414	192100	23384695	1916	1916	1916	1916	0
24	20250414	192000	23384695	1916	1916	1916	1916	0
25	20250414	191900	23384695	1916	1916	1916	1916	0
26	20250414	191800	23384695	1916	1916	1916	1916	0
27	20250414	191700	23384695	1916	1916	1916	1916	0
28	20250414	191600	23384695	1916	1916	1916	1916	0
29	20250414	191500	23384695	1916	1916	1916	1916	0
30	20250414	191400	23384695	1916	1916	1916	1916	0
31	20250414	191300	23384695	1916	1916	1916	1916	0
32	20250414	191200	23384695	1916	1916	1916	1916	102
33	20250414	191100	23384695	1916	1916	1916	1916	0
34	20250414	191000	23384695	1916	1916	1916	1916	0
35	20250414	190900	23384695	1916	1916	1916	1916	0
36	20250414	190800	23384695	1916	1916	1916	1916	0
37	20250414	190700	23384695	1916	1916	1916	1916	0
38	20250414	190600	23384695	1916	1916	1916	1916	0
39	20250414	190500	23384695	1916	1916	1916	1916	0
40	20250414	190400	23384695	1916	1916	1916	1916	0
41	20250414	190300	23384695	1916	1916	1916	1916	0
42	20250414	190200	23384695	1916	1916	1916	1916	0
43	20250414	190100	23384695	1916	1916	1916	1916	0
44	20250414	190000	23384695	1916	1916	1916	1916	0
45	20250414	185900	23384695	1916	1916	1916	1916	0
46	20250414	185800	23384695	1916	1916	1916	1916	0
47	20250414	185700	23384695	1916	1916	1916	1916	0
48	20250414	185600	23384695	1916	1916	1916	1916	0
49	20250414	185500	23384695	1916	1916	1916	1916	0
50	20250414	185400	23384695	1916	1916	1916	1916	0
51	20250414	185300	23384695	1916	1916	1916	1916	0
52	20250414	185200	23384695	1916	1916	1916	1916	0
53	20250414	185100	23384695	1916	1916	1916	1916	0
54	20250414	185000	23384695	1916	1916	1916	1916	0
55	20250414	184900	23384695	1916	1916	1916	1916	0
56	20250414	184800	23384695	1916	1916	1916	1916	0
57	20250414	184700	23384695	1916	1916	1916	1916	0
58	20250414	184600	23384695	1916	1916	1916	1916	0
59	20250414	184500	23384695	1916	1916	1916	1916	0
60	20250414	184400	23384695	1916	1916	1916	1916	0
61	20250414	184300	23384695	1916	1916	1916	1916	0
62	20250414	184200	23384695	1916	1916	1916	1916	102
63	20250414	184100	23384695	1916	1916	1916	1916	0
64	20250414	184000	23384695	1916	1916	1916	1916	0
65	20250414	183900	23384695	1916	1916	1916	1916	0
66	20250414	183800	23384695	1916	1916	1916	1916	0
67	20250414	183700	23384695	1916	1916	1916	1916	0
68	20250414	183600	23384695	1916	1916	1916	1916	0
69	20250414	183500	23384695	1916	1916	1916	1916	0
70	20250414	183400	23384695	1916	1916	1916	1916	0
71	20250414	183300	23384695	1916	1916	1916	1916	0
72	20250414	183200	23384695	1916	1916	1916	1916	0
73	20250414	183100	23384695	1916	1916	1916	1916	0
74	20250414	183000	23384695	1916	1916	1916	1916	0
75	20250414	182900	23384695	1916	1916	1916	1916	0
76	20250414	182800	23384695	1916	1916	1916	1916	0
77	20250414	182700	23384695	1916	1916	1916	1916	0
78	20250414	182600	23384695	1916	1916	1916	1916	0
79	20250414	182500	23384695	1916	1916	1916	1916	0
80	20250414	182400	23384695	1916	1916	1916	1916	0
81	20250414	182300	23384695	1916	1916	1916	1916	0
82	20250414	182200	23384695	1916	1916	1916	1916	0
83	20250414	182100	23384695	1916	1916	1916	1916	0
84	20250414	182000	23384695	1916	1916	1916	1916	0
85	20250414	181900	23384695	1916	1916	1916	1916	0
86	20250414	181800	23384695	1916	1916	1916	1916	0
87	20250414	181700	23384695	1916	1916	1916	1916	0
88	20250414	181600	23384695	1916	1916	1916	1916	0
89	20250414	181500	23384695	1916	1916	1916	1916	0
90	20250414	181400	23384695	1916	1916	1916	1916	0
91	20250414	181300	23384695	1916	1916	1916	1916	0
92	20250414	181200	23384695	1916	1916	1916	1916	102
93	20250414	181100	23384695	1916	1916	1916	1916	0
94	20250414	181000	23384695	1916	1916	1916	1916	0
95	20250414	180900	23384695	1916	1916	1916	1916	0
96	20250414	180800	23384695	1916	1916	1916	1916	0
97	20250414	180700	23384695	1916	1916	1916	1916	0
98	20250414	180600	23384695	1916	1916	1916	1916	0
99	20250414	180500	23384695	1916	1916	1916	1916	0
100	20250414	180400	23384695	1916	1916	1916	1916	0
101	20250414	180300	23384695	1916	1916	1916	1916	0
102	20250414	180200	23384695	1916	1916	1916	1916	0
103	20250414	180100	23384695	1916	1916	1916	1916	0
104	20250414	180000	23384695	1916	1916	1916	1916	0
105	20250414	175900	23384695	1916	1916	1916	1916	0
106	20250414	175800	23384695	1916	1916	1916	1916	0
107	20250414	175700	23384695	1916	1916	1916	1916	0
108	20250414	175600	23384695	1916	1916	1916	1916	0
109	20250414	175500	23384695	1916	1916	1916	1916	0
110	20250414	175400	23384695	1916	1916	1916	1916	0
111	20250414	175300	23384695	1916	1916	1916	1916	0
112	20250414	175200	23384695	1916	1916	1916	1916	0
113	20250414	175100	23384695	1916	1916	1916	1916	0
114	20250414	175000	23384695	1916	1916	1916	1916	0
115	20250414	174900	23384695	1916	1916	1916	1916	0
116	20250414	174800	23384695	1916	1916	1916	1916	0
117	20250414	174700	23384695	1916	1916	1916	1916	0
118	20250414	174600	23384695	1916	1916	1916	1916	0
119	20250414	174500	23384695	1916	1916	1916	1916	0
120	20250414	174400	23384695	1916	1916	1916	1916	0
121	20250414	174300	23384695	1916	1916	1916	1916	0
122	20250414	174200	23384695	1916	1916	1916	1916	102
123	20250414	174100	23384695	1916	1916	1916	1916	0
124	20250414	174000	23384695	1916	1916	1916	1916	0
125	20250414	173900	23384695	1916	1916	1916	1916	0
126	20250414	173800	23384695	1916	1916	1916	1916	0
127	20250414	173700	23384695	1916	1916	1916	1916	0
128	20250414	173600	23384695	1916	1916	1916	1916	0
129	20250414	173500	23384695	1916	1916	1916	1916	0
130	20250414	173400	23384695	1916	1916	1916	1916	0
131	20250414	173300	23384695	1916	1916	1916	1916	0
132	20250414	173200	23384695	1916	1916	1916	1916	0
133	20250414	173100	23384695	1916	1916	1916	1916	0
134	20250414	173000	23384695	1916	1916	1916	1916	0
135	20250414	172900	23384695	1916	1916	1916	1916	0
136	20250414	172800	23384695	1916	1916	1916	1916	0
137	20250414	172700	23384695	1916	1916	1916	1916	0
138	20250414	172600	23384695	1916	1916	1916	1916	0
139	20250414	172500	23384695	1916	1916	1916	1916	0
140	20250414	172400	23384695	1916	1916	1916	1916	0
141	20250414	172300	23384695	1916	1916	1916	1916	0
142	20250414	172200	23384695	1916	1916	1916	1916	0
143	20250414	172100	23384695	1916	1916	1916	1916	0
144	20250414	172000	23384695	1916	1916	1916	1916	0
145	20250414	171900	23384695	1916	1916	1916	1916	0
146	20250414	171800	23384695	1916	1916	1916	1916	0
147	20250414	171700	23384695	1916	1916	1916	1916	0
148	20250414	171600	23384695	1916	1916	1916	1916	0
149	20250414	171500	23384695	1916	1916	1916	1916	0
150	20250414	171400	23384695	1916	1916	1916	1916	0
151	20250414	171300	23384695	1916	1916	1916	1916	0
152	20250414	171200	23384695	1916	1916	1916	1916	102
153	20250414	171100	23384695	1916	1916	1916	1916	0
154	20250414	171000	23384695	1916	1916	1916	1916	0
155	20250414	170900	23384695	1916	1916	1916	1916	0
156	20250414	170800	23384695	1916	1916	1916	1916	0
157	20250414	170700	23384695	1916	1916	1916	1916	0
158	20250414	170600	23384695	1916	1916	1916	1916	0
159	20250414	170500	23384695	1916	1916	1916	1916	0
160	20250414	170400	23384695	1916	1916	1916	1916	0
161	20250414	170300	23384695	1916	1916	1916	1916	0
162	20250414	170200	23384695	1916	1916	1916	1916	0
163	20250414	170100	23384695	1916	1916	1916	1916	0
164	20250414	170000	23384695	1916	1916	1916	1916	0
165	20250414	165900	23384695	1916	1916	1916	1916	0
166	20250414	165800	23384695	1916	1916	1916	1916	0
167	20250414	165700	23384695	1916	1916	1916	1916	0
168	20250414	165600	23384695	1916	1916	1916	1916	0
169	20250414	165500	23384695	1916	1916	1916	1916	0
170	20250414	165400	23384695	1916	1916	1916	1916	0
171	20250414	165300	23384695	1916	1916	1916	1916	0
172	20250414	165200	23384695	1916	1916	1916	1916	0
173	20250414	165100	23384695	1916	1916	1916	1916	0
174	20250414	165000	23384695	1916	1916	1916	1916	0
175	20250414	164900	23384695	1916	1916	1916	1916	0
176	20250414	164800	23384695	1916	1916	1916	1916	0
177	20250414	164700	23384695	1916	1916	1916	1916	0
178	20250414	164600	23384695	1916	1916	1916	1916	0
179	20250414	164500	23384695	1916	1916	1916	1916	0
180	20250414	164400	23384695	1916	1916	1916	1916	0
181	20250414	164300	23384695	1916	1916	1916	1916	0
182	20250414	164200	23384695	1916	1916	1916	1916	102
183	20250414	164100	23384695	1916	1916	1916	1916	0
184	20250414	164000	23384695	1916	1916	1916	1916	0
185	20250414	163900	23384695	1916	1916	1916	1916	0
186	20250414	163800	23384695	1916	1916	1916	1916	0
187	20250414	163700	23384695	1916	1916	1916	1916	0
188	20250414	163600	23384695	1916	1916	1916	1916	0
189	20250414	163500	23384695	1916	1916	1916	1916	0
190	20250414	163400	23384695	1916	1916	1916	1916	0
191	20250414	163300	23384695	1916	1916	1916	1916	0
192	20250414	163200	23384695	1916	1916	1916	1916	0
193	20250414	163100	23384695	1916	1916	1916	1916	0
194	20250414	163000	23384695	1916	1916	1916	1916	0
195	20250414	162900	23384695	1916	1916	1916	1916	0
196	20250414	162800	23384695	1916	1916	1916	1916	0
197	20250414	162700	23384695	1916	1916	1916	1916	0
198	20250414	162600	23384695	1916	1916	1916	1916	0
199	20250414	162500	23384695	1916	1916	1916	1916	0
200	20250414	162400	23384695	1916	1916	1916	1916	0
201	20250414	162300	23384695	1916	1916	1916	1916	0
202	20250414	162200	23384695	1916	1916	1916	1916	0
203	20250414	162100	23384695	1916	1916	1916	1916	0
204	20250414	162000	23384695	1916	1916	1916	1916	0
205	20250414	161900	23384695	1916	1916	1916	1916	0
206	20250414	161800	23384695	1916	1916	1916	1916	0
207	20250414	161700	23384695	1916	1916	1916	1916	0
208	20250414	161600	23384695	1916	1916	1916	1916	0
209	20250414	161500	23384695	1916	1916	1916	1916	0
210	20250414	161400	23384695	1916	1916	1916	1916	0
211	20250414	161300	23384695	1916	1916	1916	1916	0
212	20250414	161200	23384695	1916	1916	1916	1916	102
213	20250414	161100	23384695	1916	1916	1916	1916	0
214	20250414	161000	23384695	1916	1916	1916	1916	0
215	20250414	160900	23384695	1916	1916	1916	1916	0
216	20250414	160800	23384695	1916	1916	1916	1916	0
217	20250414	160700	23384695	1916	1916	1916	1916	0
218	20250414	160600	23384695	1916	1916	1916	1916	0
219	20250414	160500	23384695	1916	1916	1916	1916	0
220	20250414	160400	23384695	1916	1916	1916	1916	0
221	20250414	160300	23384695	1916	1916	1916	1916	0
222	20250414	160200	23384695	1916	1916	1916	1916	0
223	20250414	160100	23384695	1916	1916	1916	1916	0
224	20250414	160000	23384695	1916	1916	1916	1916	0
225	20250414	155900	23384695	1916	1916	1916	1916	0
226	20250414	155800	23384695	1916	1916	1916	1916	0
227	20250414	155700	23384695	1916	1916	1916	1916	0
228	20250414	155600	23384695	1916	1916	1916	1916	0
229	20250414	155500	23384695	1916	1916	1916	1916	0
230	20250414	155400	23384695	1916	1916	1916	1916	0
231	20250414	155300	23384695	1916	1916	1916	1916	0
232	20250414	155200	23384695	1916	1916	1916	1916	0
233	20250414	155100	23384695	1916	1916	1916	1916	0
234	20250414	155000	23384695	1916	1916	1916	1916	0
235	20250414	154900	23384695	1916	1916	1916	1916	0
236	20250414	154800	23384695	1916	1916	1916	1916	0
237	20250414	154700	23384695	1916	1916	1916	1916	0
238	20250414	154600	23384695	1916	1916	1916	1916	0
239	20250414	154500	23384695	1916	1916	1916	1916	0
240	20250414	154400	23384695	1916	1916	1916	1916	0
241	20250414	154300	23384695	1916	1916	1916	1916	0
242	20250414	154200	23384695	1916	1916	1916	1916	102
243	20250414	154100	23384695	1916	1916	1916	1916	0
244	20250414	154000	23384695	1916	1916	1916	1916	0
245	20250414	153900	23384695	1916	1916	1916	1916	0
246	20250414	153800	23384695	1916	1916	1916	1916	0
247	20250414	153700	23384695	1916	1916	1916	1916	0
248	20250414	153600	23384695	1916	1916	1916	1916	0
249	20250414	153500	23384695	1916	1916	1916	1916	0
250	20250414	153400	23384695	1916	1916	1916	1916	0
251	20250414	153300	23384695	1916	1916	1916	1916	0
252	20250414	153200	23384695	1916	1916	1916	1916	0
253	20250414	153100	23384695	1916	1916	1916	1916	0
254	20250414	153000	23384695	1916	1916	1916	1916	102
255	20250414	152900	23189263	1911	1911	1911	1911	0
256	20250414	152800	23189263	1911	1911	1911	1911	0
257	20250414	152700	23189263	1911	1911	1911	1911	0
258	20250414	152600	23189263	1911	1911	1911	1911	0
259	20250414	152500	23189263	1911	1911	1911	1911	0
260	20250414	152400	23189263	1911	1911	1911	1911	0
261	20250414	152300	23189263	1911	1911	1911	1911	0
262	20250414	152200	23189263	1911	1911	1911	1911	0
263	20250414	152100	23189263	1911	1911	1911	1911	0
264	20250414	152000	23189263	1911	1911	1911	1911	0
265	20250414	151900	23189263	1911	1911	1911	1911	0
266	20250414	151800	23189263	1911	1911	1911	1911	0
267	20250414	151700	23189263	1911	1911	1911	1911	0
268	20250414	151600	23189263	1911	1911	1911	1911	0
269	20250414	151500	23189263	1911	1911	1911	1911	0
270	20250414	151400	23189263	1911	1911	1911	1911	0
271	20250414	151300	23189263	1911	1911	1911	1911	0
272	20250414	151200	23189263	1911	1911	1911	1911	0
273	20250414	151100	23189263	1911	1911	1911	1911	15
274	20250414	151000	23160598	1917	1917	1917	1917	0
275	20250414	150900	23160598	1917	1917	1917	1917	0
276	20250414	150800	23160598	1917	1917	1917	1917	0
277	20250414	150700	23160598	1917	1917	1917	1917	17
278	20250414	150600	23128009	1918	1918	1918	1918	0
279	20250414	150500	23128009	1918	1918	1918	1918	0
280	20250414	150400	23128009	1918	1918	1918	1918	0
281	20250414	150300	23128009	1918	1918	1918	1918	0
282	20250414	150200	23128009	1918	1918	1918	1918	0
283	20250414	150100	23128009	1918	1918	1918	1918	1
284	20250414	150000	23126091	1910	1918	1918	1910	2
285	20250414	145900	23122263	1918	1918	1918	1918	0
286	20250414	145800	23122263	1918	1918	1918	1918	0
287	20250414	145700	23122263	1918	1918	1918	1918	0
288	20250414	145600	23122263	1918	1918	1918	1918	0
289	20250414	145500	23122263	1918	1918	1918	1918	0
290	20250414	145400	23122263	1918	1918	1918	1918	0
291	20250414	145300	23122263	1918	1918	1918	1918	0
292	20250414	145200	23122263	1918	1918	1918	1918	0
293	20250414	145100	23122263	1918	1918	1918	1918	0
294	20250414	145000	23122263	1918	1918	1918	1918	0
295	20250414	144900	23122263	1918	1918	1918	1918	0
296	20250414	144800	23122263	1918	1918	1918	1918	0
297	20250414	144700	23122263	1918	1918	1918	1918	0
298	20250414	144600	23122263	1918	1918	1918	1918	0
299	20250414	144500	23122263	1918	1918	1918	1918	0
300	20250414	144400	23122263	1918	1918	1918	1918	0
301	20250414	144300	23122263	1918	1918	1918	1918	0
302	20250414	144200	23122263	1918	1918	1918	1918	0
303	20250414	144100	23122263	1918	1918	1918	1918	0
304	20250414	144000	23122263	1918	1918	1918	1918	1
305	20250414	143900	23120345	1910	1910	1910	1910	263
306	20250414	143800	22618015	1906	1906	1906	1906	0
307	20250414	143700	22618015	1906	1906	1906	1906	0
308	20250414	143600	22618015	1906	1910	1910	1906	20
309	20250414	143500	22579819	1910	1910	1910	1910	0
310	20250414	143400	22579819	1910	1910	1910	1910	0
311	20250414	143300	22579819	1910	1910	1910	1910	0
312	20250414	143200	22579819	1910	1910	1910	1910	0
313	20250414	143100	22579819	1910	1910	1910	1910	0
314	20250414	143000	22579819	1910	1910	1910	1910	0
315	20250414	142900	22579819	1910	1910	1910	1910	1
316	20250414	142800	22577909	1911	1911	1911	1911	0
317	20250414	142700	22577909	1911	1911	1911	1911	7
318	20250414	142600	22564532	1912	1912	1912	1912	0
319	20250414	142500	22564532	1912	1912	1912	1912	0
320	20250414	142400	22564532	1912	1912	1912	1912	0
321	20250414	142300	22564532	1912	1912	1912	1912	0
322	20250414	142200	22564532	1912	1912	1912	1912	0
323	20250414	142100	22564532	1912	1912	1912	1912	0
324	20250414	142000	22564532	1912	1912	1912	1912	0
325	20250414	141900	22564532	1912	1912	1912	1912	15
326	20250414	141800	22535852	1919	1919	1919	1919	0
327	20250414	141700	22535852	1919	1919	1919	1919	0
328	20250414	141600	22535852	1919	1919	1919	1919	0
329	20250414	141500	22535852	1919	1919	1919	1919	0
330	20250414	141400	22535852	1919	1919	1919	1919	0
331	20250414	141300	22535852	1919	1919	1919	1919	1
332	20250414	141200	22533933	1919	1919	1919	1919	0
333	20250414	141100	22533933	1919	1919	1919	1919	0
334	20250414	141000	22533933	1919	1919	1919	1919	55
335	20250414	140900	22428388	1919	1919	1919	1919	0
336	20250414	140800	22428388	1919	1919	1919	1919	0
337	20250414	140700	22428388	1919	1919	1919	1919	0
338	20250414	140600	22428388	1919	1919	1919	1919	0
339	20250414	140500	22428388	1919	1919	1919	1919	0
340	20250414	140400	22428388	1919	1919	1919	1919	0
341	20250414	140300	22428388	1919	1919	1919	1919	0
342	20250414	140200	22428388	1919	1919	1919	1919	0
343	20250414	140100	22428388	1919	1919	1919	1919	0
344	20250414	140000	22428388	1919	1919	1919	1919	0
345	20250414	135900	22428388	1919	1919	1919	1919	0
346	20250414	135800	22428388	1919	1919	1919	1919	1
347	20250414	135700	22426469	1913	1913	1913	1913	0
348	20250414	135600	22426469	1913	1913	1913	1913	8
349	20250414	135500	22411165	1919	1919	1919	1919	0
350	20250414	135400	22411165	1919	1919	1919	1919	0
351	20250414	135300	22411165	1919	1919	1919	1919	0
352	20250414	135200	22411165	1919	1919	1919	1919	0
353	20250414	135100	22411165	1919	1919	1919	1919	0
354	20250414	135000	22411165	1919	1919	1919	1919	0
355	20250414	134900	22411165	1919	1919	1919	1919	0
356	20250414	134800	22411165	1919	1919	1919	1919	0
357	20250414	134700	22411165	1919	1919	1919	1919	0
358	20250414	134600	22411165	1919	1919	1919	1919	0
359	20250414	134500	22411165	1919	1919	1919	1919	0
360	20250414	134400	22411165	1919	1919	1919	1919	0
361	20250414	134300	22411165	1919	1913	1919	1913	99
362	20250414	134200	22221772	1919	1919	1919	1919	0
363	20250414	134100	22221772	1919	1919	1919	1919	0
364	20250414	134000	22221772	1919	1919	1919	1919	1
365	20250414	133900	22219853	1913	1913	1913	1913	0
366	20250414	133800	22219853	1913	1913	1913	1913	0
367	20250414	133700	22219853	1913	1913	1913	1913	0
368	20250414	133600	22219853	1913	1913	1913	1913	0
369	20250414	133500	22219853	1913	1913	1913	1913	0
370	20250414	133400	22219853	1913	1913	1913	1913	0
371	20250414	133300	22219853	1913	1913	1913	1913	8
372	20250414	133200	22204549	1919	1919	1919	1919	0
373	20250414	133100	22204549	1919	1919	1919	1919	0
374	20250414	133000	22204549	1919	1919	1919	1919	0
375	20250414	132900	22204549	1919	1919	1919	1919	0
376	20250414	132800	22204549	1919	1919	1919	1919	0
377	20250414	132700	22204549	1919	1919	1919	1919	0
378	20250414	132600	22204549	1919	1919	1919	1919	0
379	20250414	132500	22204549	1919	1919	1919	1919	4
380	20250414	132400	22196873	1919	1919	1919	1919	0
381	20250414	132300	22196873	1919	1919	1919	1919	1
382	20250414	132200	22194954	1920	1920	1920	1920	0
383	20250414	132100	22194954	1920	1920	1920	1920	0
384	20250414	132000	22194954	1920	1920	1920	1920	0
385	20250414	131900	22194954	1920	1920	1920	1920	0
386	20250414	131800	22194954	1920	1920	1920	1920	0
387	20250414	131700	22194954	1920	1920	1920	1920	0
388	20250414	131600	22194954	1920	1920	1920	1920	0
389	20250414	131500	22194954	1920	1919	1920	1919	133
390	20250414	131400	21939650	1919	1919	1919	1919	0
391	20250414	131300	21939650	1919	1919	1919	1919	0
392	20250414	131200	21939650	1919	1919	1919	1919	0
393	20250414	131100	21939650	1919	1919	1919	1919	0
394	20250414	131000	21939650	1919	1919	1919	1919	37
395	20250414	130900	21868647	1919	1919	1919	1919	0
396	20250414	130800	21868647	1919	1919	1919	1919	0
397	20250414	130700	21868647	1919	1919	1919	1919	0
398	20250414	130600	21868647	1919	1919	1919	1919	0
399	20250414	130500	21868647	1919	1919	1919	1919	0
400	20250414	130400	21868647	1919	1919	1919	1919	0
401	20250414	130300	21868647	1919	1919	1919	1919	0
402	20250414	130200	21868647	1919	1919	1919	1919	1
403	20250414	130100	21866728	1919	1919	1919	1919	0
404	20250414	130000	21866728	1919	1919	1919	1919	0
405	20250414	125900	21866728	1919	1919	1919	1919	106
406	20250414	125800	21663314	1920	1917	1920	1917	3071
407	20250414	125700	15770141	1917	1917	1917	1917	0
408	20250414	125600	15770141	1917	1917	1917	1917	0
409	20250414	125500	15770141	1917	1917	1917	1917	0
410	20250414	125400	15770141	1917	1917	1917	1917	0
411	20250414	125300	15770141	1917	1917	1917	1917	0
412	20250414	125200	15770141	1917	1917	1917	1917	0
413	20250414	125100	15770141	1917	1917	1917	1917	0
414	20250414	125000	15770141	1917	1917	1917	1917	0
415	20250414	124900	15770141	1917	1917	1917	1917	0
416	20250414	124800	15770141	1917	1917	1917	1917	1
417	20250414	124700	15768224	1910	1910	1910	1910	0
418	20250414	124600	15768224	1910	1910	1910	1910	0
419	20250414	124500	15768224	1910	1910	1910	1910	0
420	20250414	124400	15768224	1910	1910	1910	1910	0
421	20250414	124300	15768224	1910	1910	1910	1910	0
422	20250414	124200	15768224	1910	1910	1910	1910	0
423	20250414	124100	15768224	1910	1910	1910	1910	0
424	20250414	124000	15768224	1910	1910	1910	1910	1
425	20250414	123900	15766314	1917	1917	1917	1917	0
426	20250414	123800	15766314	1917	1917	1917	1917	0
427	20250414	123700	15766314	1917	1917	1917	1917	0
428	20250414	123600	15766314	1917	1917	1917	1917	0
429	20250414	123500	15766314	1917	1917	1917	1917	0
430	20250414	123400	15766314	1917	1917	1917	1917	0
431	20250414	123300	15766314	1917	1917	1917	1917	0
432	20250414	123200	15766314	1917	1917	1917	1917	0
433	20250414	123100	15766314	1917	1917	1917	1917	0
434	20250414	123000	15766314	1917	1917	1917	1917	5
435	20250414	122900	15756729	1919	1919	1919	1919	0
436	20250414	122800	15756729	1919	1919	1919	1919	0
437	20250414	122700	15756729	1919	1910	1920	1910	166
438	20250414	122600	15439319	1910	1910	1910	1910	0
439	20250414	122500	15439319	1910	1910	1910	1910	1
440	20250414	122400	15437409	1905	1905	1905	1905	0
441	20250414	122300	15437409	1905	1905	1905	1905	3
442	20250414	122200	15431694	1906	1906	1906	1906	2
443	20250414	122100	15427882	1910	1910	1910	1910	0
444	20250414	122000	15427882	1910	1910	1910	1910	0
445	20250414	121900	15427882	1910	1910	1910	1910	0
446	20250414	121800	15427882	1910	1910	1910	1910	1
447	20250414	121700	15425972	1907	1907	1907	1907	0
448	20250414	121600	15425972	1907	1907	1907	1907	0
449	20250414	121500	15425972	1907	1907	1907	1907	0
450	20250414	121400	15425972	1907	1907	1907	1907	0
451	20250414	121300	15425972	1907	1907	1907	1907	2
452	20250414	121200	15422158	1910	1910	1910	1910	0
453	20250414	121100	15422158	1910	1910	1910	1910	0
454	20250414	121000	15422158	1910	1910	1910	1910	0
455	20250414	120900	15422158	1910	1910	1910	1910	0
456	20250414	120800	15422158	1910	1910	1910	1910	7
457	20250414	120700	15408788	1910	1910	1910	1910	12
458	20250414	120600	15385868	1910	1910	1910	1910	13
459	20250414	120500	15361038	1910	1910	1910	1910	2
460	20250414	120400	15357218	1910	1910	1910	1910	0
461	20250414	120300	15357218	1910	1910	1910	1910	1
462	20250414	120200	15355308	1902	1902	1902	1902	0
463	20250414	120100	15355308	1902	1902	1902	1902	0
464	20250414	120000	15355308	1902	1902	1902	1902	0
465	20250414	115900	15355308	1902	1902	1902	1902	0
466	20250414	115800	15355308	1902	1902	1902	1902	0
467	20250414	115700	15355308	1902	1902	1902	1902	142
468	20250414	115600	15085224	1910	1910	1910	1910	0
469	20250414	115500	15085224	1910	1910	1910	1910	6
470	20250414	115400	15073764	1910	1910	1910	1910	0
471	20250414	115300	15073764	1910	1902	1910	1902	2
472	20250414	115200	15069952	1902	1902	1902	1902	3
473	20250414	115100	15064246	1902	1902	1902	1902	0
474	20250414	115000	15064246	1902	1902	1902	1902	0
475	20250414	114900	15064246	1902	1902	1902	1902	0
476	20250414	114800	15064246	1902	1902	1902	1902	0
477	20250414	114700	15064246	1902	1902	1902	1902	0
478	20250414	114600	15064246	1902	1902	1902	1902	0
479	20250414	114500	15064246	1902	1902	1902	1902	0
480	20250414	114400	15064246	1902	1902	1902	1902	400
481	20250414	114300	14303446	1910	1910	1910	1910	1
482	20250414	114200	14301536	1902	1902	1902	1902	10
483	20250414	114100	14282516	1910	1910	1910	1910	2
484	20250414	114000	14278696	1902	1902	1902	1902	0
485	20250414	113900	14278696	1902	1902	1902	1902	166
486	20250414	113800	13962964	1902	1902	1902	1902	0
487	20250414	113700	13962964	1902	1902	1902	1902	0
488	20250414	113600	13962964	1902	1902	1902	1902	3
489	20250414	113500	13957258	1902	1902	1902	1902	0
490	20250414	113400	13957258	1902	1902	1902	1902	0
491	20250414	113300	13957258	1902	1902	1902	1902	0
492	20250414	113200	13957258	1902	1902	1902	1902	0
493	20250414	113100	13957258	1902	1902	1902	1902	0
494	20250414	113000	13957258	1902	1902	1902	1902	0
495	20250414	112900	13957258	1902	1902	1902	1902	0
496	20250414	112800	13957258	1902	1902	1902	1902	0
497	20250414	112700	13957258	1902	1902	1902	1902	0
498	20250414	112600	13957258	1902	1902	1902	1902	0
499	20250414	112500	13957258	1902	1902	1902	1902	0
500	20250414	112400	13957258	1902	1902	1902	1902	0
501	20250414	112300	13957258	1902	1902	1902	1902	0
502	20250414	112200	13957258	1902	1902	1902	1902	0
503	20250414	112100	13957258	1902	1902	1902	1902	0
504	20250414	112000	13957258	1902	1902	1902	1902	0
505	20250414	111900	13957258	1902	1902	1902	1902	0
506	20250414	111800	13957258	1902	1902	1902	1902	0
507	20250414	111700	13957258	1902	1902	1902	1902	0
508	20250414	111600	13957258	1902	1902	1902	1902	0
509	20250414	111500	13957258	1902	1902	1902	1902	0
510	20250414	111400	13957258	1902	1902	1902	1902	50
511	20250414	111300	13862158	1902	1902	1902	1902	52
512	20250414	111200	13763254	1902	1902	1902	1902	0
513	20250414	111100	13763254	1902	1902	1902	1902	0
514	20250414	111000	13763254	1902	1902	1902	1902	0
515	20250414	110900	13763254	1902	1902	1902	1902	0
516	20250414	110800	13763254	1902	1902	1902	1902	26
517	20250414	110700	13713802	1902	1902	1902	1902	56
518	20250414	110600	13607290	1902	1902	1902	1902	0
519	20250414	110500	13607290	1902	1902	1902	1902	0
520	20250414	110400	13607290	1902	1902	1902	1902	0
521	20250414	110300	13607290	1902	1903	1903	1902	313
522	20250414	110200	13011960	1902	1902	1902	1902	0
523	20250414	110100	13011960	1902	1902	1902	1902	261
524	20250414	110000	12515538	1902	1902	1902	1902	0
525	20250414	105900	12515538	1902	1902	1902	1902	0
526	20250414	105800	12515538	1902	1902	1902	1902	1
527	20250414	105700	12513636	1901	1901	1901	1901	0
528	20250414	105600	12513636	1901	1901	1901	1901	0
529	20250414	105500	12513636	1901	1901	1901	1901	0
530	20250414	105400	12513636	1901	1901	1901	1901	0
531	20250414	105300	12513636	1901	1901	1901	1901	0
532	20250414	105200	12513636	1901	1901	1901	1901	0
533	20250414	105100	12513636	1901	1901	1901	1901	0
534	20250414	105000	12513636	1901	1901	1901	1901	0
535	20250414	104900	12513636	1901	1901	1901	1901	0
536	20250414	104800	12513636	1901	1902	1902	1901	89
537	20250414	104700	12344362	1910	1906	1910	1906	509
538	20250414	104600	11372196	1909	1909	1909	1909	0
539	20250414	104500	11372196	1909	1909	1909	1909	0
540	20250414	104400	11372196	1909	1909	1909	1909	0
541	20250414	104300	11372196	1909	1909	1909	1909	6
542	20250414	104200	11360742	1910	1910	1910	1910	0
543	20250414	104100	11360742	1910	1910	1910	1910	0
544	20250414	104000	11360742	1910	1910	1910	1910	0
545	20250414	103900	11360742	1910	1910	1910	1910	0
546	20250414	103800	11360742	1910	1910	1910	1910	0
547	20250414	103700	11360742	1910	1910	1910	1910	0
548	20250414	103600	11360742	1910	1910	1910	1910	0
549	20250414	103500	11360742	1910	1910	1910	1910	0
550	20250414	103400	11360742	1910	1910	1910	1910	0
551	20250414	103300	11360742	1910	1895	1910	1895	2569
552	20250414	103200	6492052	1899	1899	1899	1899	5
553	20250414	103100	6482557	1900	1900	1900	1900	0
554	20250414	103000	6482557	1900	1900	1900	1900	0
555	20250414	102900	6482557	1900	1900	1900	1900	0
556	20250414	102800	6482557	1900	1900	1900	1900	0
557	20250414	102700	6482557	1900	1900	1900	1900	89
558	20250414	102600	6313457	1900	1900	1900	1900	0
559	20250414	102500	6313457	1900	1900	1900	1900	0
560	20250414	102400	6313457	1900	1900	1900	1900	1
561	20250414	102300	6311557	1900	1900	1900	1900	0
562	20250414	102200	6311557	1900	1900	1900	1900	0
563	20250414	102100	6311557	1900	1900	1900	1900	0
564	20250414	102000	6311557	1900	1900	1900	1900	200
565	20250414	101900	5931557	1910	1910	1910	1910	0
566	20250414	101800	5931557	1910	1910	1910	1910	0
567	20250414	101700	5931557	1910	1900	1910	1900	427
568	20250414	101600	5120137	1900	1900	1900	1900	0
569	20250414	101500	5120137	1900	1900	1900	1900	1
570	20250414	101400	5118237	1900	1900	1900	1900	0
571	20250414	101300	5118237	1900	1900	1900	1900	0
572	20250414	101200	5118237	1900	1900	1900	1900	0
573	20250414	101100	5118237	1900	1900	1900	1900	2
574	20250414	101000	5114437	1899	1899	1899	1899	0
575	20250414	100900	5114437	1899	1899	1899	1899	0
576	20250414	100800	5114437	1899	1899	1899	1899	4
577	20250414	100700	5106841	1899	1899	1899	1899	1
578	20250414	100600	5104942	1894	1894	1894	1894	0
579	20250414	100500	5104942	1894	1894	1894	1894	0
580	20250414	100400	5104942	1894	1894	1894	1894	0
581	20250414	100300	5104942	1894	1894	1894	1894	0
582	20250414	100200	5104942	1894	1894	1894	1894	0
583	20250414	100100	5104942	1894	1902	1902	1894	702
584	20250414	100000	3771514	1910	1910	1910	1910	1
585	20250414	095900	3769604	1910	1910	1910	1910	0
586	20250414	095800	3769604	1910	1910	1910	1910	0
587	20250414	095700	3769604	1910	1910	1910	1910	0
588	20250414	095600	3769604	1910	1910	1910	1910	0
589	20250414	095500	3769604	1910	1910	1910	1910	5
590	20250414	095400	3760054	1910	1910	1910	1910	0
591	20250414	095300	3760054	1910	1910	1910	1910	1
592	20250414	095200	3758144	1900	1900	1900	1900	0
593	20250414	095100	3758144	1900	1910	1910	1900	6
594	20250414	095000	3746694	1910	1910	1910	1910	5
595	20250414	094900	3737144	1910	1910	1910	1910	0
596	20250414	094800	3737144	1910	1910	1910	1910	0
597	20250414	094700	3737144	1910	1910	1910	1910	0
598	20250414	094600	3737144	1910	1910	1910	1910	0
599	20250414	094500	3737144	1910	1910	1910	1910	0
600	20250414	094400	3737144	1910	1910	1910	1910	0
601	20250414	094300	3737144	1910	1910	1910	1910	0
602	20250414	094200	3737144	1910	1910	1910	1910	0
603	20250414	094100	3737144	1910	1910	1910	1910	0
604	20250414	094000	3737144	1910	1910	1910	1910	0
605	20250414	093900	3737144	1910	1910	1910	1910	0
606	20250414	093800	3737144	1910	1910	1910	1910	0
607	20250414	093700	3737144	1910	1902	1910	1902	10
608	20250414	093600	3718080	1900	1900	1900	1900	0
609	20250414	093500	3718080	1900	1900	1900	1900	214
610	20250414	093400	3311480	1900	1900	1900	1900	0
611	20250414	093300	3311480	1900	1900	1900	1900	0
612	20250414	093200	3311480	1900	1900	1900	1900	0
613	20250414	093100	3311480	1900	1900	1900	1900	0
614	20250414	093000	3311480	1900	1900	1900	1900	0
615	20250414	092900	3311480	1900	1900	1900	1900	0
616	20250414	092800	3311480	1900	1900	1900	1900	0
617	20250414	092700	3311480	1900	1900	1900	1900	144
618	20250414	092600	3037880	1900	1900	1900	1900	0
619	20250414	092500	3037880	1900	1900	1900	1900	0
620	20250414	092400	3037880	1900	1900	1900	1900	0
621	20250414	092300	3037880	1900	1900	1900	1900	0
622	20250414	092200	3037880	1900	1900	1900	1900	42
623	20250414	092100	2958080	1900	1900	1900	1900	46
624	20250414	092000	2870680	1900	1900	1900	1900	0
625	20250414	091900	2870680	1900	1900	1900	1900	0
626	20250414	091800	2870680	1900	1900	1900	1900	0
627	20250414	091700	2870680	1900	1900	1900	1900	0
628	20250414	091600	2870680	1900	1900	1900	1900	0
629	20250414	091500	2870680	1900	1900	1900	1900	0
630	20250414	091400	2870680	1900	1901	1901	1900	754
631	20250414	091300	1438079	1901	1900	1901	1900	248
632	20250414	091200	966878	1900	1900	1900	1900	15
633	20250414	091100	938378	1900	1900	1900	1899	110
634	20250414	091000	729428	1900	1896	1900	1896	5
635	20250414	090900	719938	1896	1896	1896	1896	0
636	20250414	090800	719938	1896	1896	1896	1896	1
637	20250414	090700	718042	1890	1890	1890	1890	0
638	20250414	090600	718042	1890	1890	1890	1890	9
639	20250414	090500	701032	1890	1890	1890	1890	2
640	20250414	090400	697252	1890	1890	1890	1890	20
641	20250414	090300	659452	1890	1889	1890	1889	80
642	20250414	090200	508310	1886	1886	1886	1886	14
643	20250414	090100	481906	1887	1889	1889	1887	27
644	20250414	090000	430920	1890	1890	1890	1890	228