KissMeData/088910/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194200	20579897	1906	1906	1906	1906	72
3	20250416	194100	20579897	1906	1906	1906	1906	0
4	20250416	194000	20579897	1906	1906	1906	1906	0
5	20250416	193900	20579897	1906	1906	1906	1906	0
6	20250416	193800	20579897	1906	1906	1906	1906	0
7	20250416	193700	20579897	1906	1906	1906	1906	0
8	20250416	193600	20579897	1906	1906	1906	1906	0
9	20250416	193500	20579897	1906	1906	1906	1906	0
10	20250416	193400	20579897	1906	1906	1906	1906	0
11	20250416	193300	20579897	1906	1906	1906	1906	0
12	20250416	193200	20579897	1906	1906	1906	1906	0
13	20250416	193100	20579897	1906	1906	1906	1906	0
14	20250416	193000	20579897	1906	1906	1906	1906	0
15	20250416	192900	20579897	1906	1906	1906	1906	0
16	20250416	192800	20579897	1906	1906	1906	1906	0
17	20250416	192700	20579897	1906	1906	1906	1906	0
18	20250416	192600	20579897	1906	1906	1906	1906	0
19	20250416	192500	20579897	1906	1906	1906	1906	0
20	20250416	192400	20579897	1906	1906	1906	1906	0
21	20250416	192300	20579897	1906	1906	1906	1906	0
22	20250416	192200	20579897	1906	1906	1906	1906	0
23	20250416	192100	20579897	1906	1906	1906	1906	0
24	20250416	192000	20579897	1906	1906	1906	1906	0
25	20250416	191900	20579897	1906	1906	1906	1906	0
26	20250416	191800	20579897	1906	1906	1906	1906	0
27	20250416	191700	20579897	1906	1906	1906	1906	0
28	20250416	191600	20579897	1906	1906	1906	1906	0
29	20250416	191500	20579897	1906	1906	1906	1906	0
30	20250416	191400	20579897	1906	1906	1906	1906	0
31	20250416	191300	20579897	1906	1906	1906	1906	0
32	20250416	191200	20579897	1906	1906	1906	1906	72
33	20250416	191100	20579897	1906	1906	1906	1906	0
34	20250416	191000	20579897	1906	1906	1906	1906	0
35	20250416	190900	20579897	1906	1906	1906	1906	0
36	20250416	190800	20579897	1906	1906	1906	1906	0
37	20250416	190700	20579897	1906	1906	1906	1906	0
38	20250416	190600	20579897	1906	1906	1906	1906	0
39	20250416	190500	20579897	1906	1906	1906	1906	0
40	20250416	190400	20579897	1906	1906	1906	1906	0
41	20250416	190300	20579897	1906	1906	1906	1906	0
42	20250416	190200	20579897	1906	1906	1906	1906	0
43	20250416	190100	20579897	1906	1906	1906	1906	0
44	20250416	190000	20579897	1906	1906	1906	1906	0
45	20250416	185900	20579897	1906	1906	1906	1906	0
46	20250416	185800	20579897	1906	1906	1906	1906	0
47	20250416	185700	20579897	1906	1906	1906	1906	0
48	20250416	185600	20579897	1906	1906	1906	1906	0
49	20250416	185500	20579897	1906	1906	1906	1906	0
50	20250416	185400	20579897	1906	1906	1906	1906	0
51	20250416	185300	20579897	1906	1906	1906	1906	0
52	20250416	185200	20579897	1906	1906	1906	1906	0
53	20250416	185100	20579897	1906	1906	1906	1906	0
54	20250416	185000	20579897	1906	1906	1906	1906	0
55	20250416	184900	20579897	1906	1906	1906	1906	0
56	20250416	184800	20579897	1906	1906	1906	1906	0
57	20250416	184700	20579897	1906	1906	1906	1906	0
58	20250416	184600	20579897	1906	1906	1906	1906	0
59	20250416	184500	20579897	1906	1906	1906	1906	0
60	20250416	184400	20579897	1906	1906	1906	1906	0
61	20250416	184300	20579897	1906	1906	1906	1906	0
62	20250416	184200	20579897	1906	1906	1906	1906	72
63	20250416	184100	20579897	1906	1906	1906	1906	0
64	20250416	184000	20579897	1906	1906	1906	1906	0
65	20250416	183900	20579897	1906	1906	1906	1906	0
66	20250416	183800	20579897	1906	1906	1906	1906	0
67	20250416	183700	20579897	1906	1906	1906	1906	0
68	20250416	183600	20579897	1906	1906	1906	1906	0
69	20250416	183500	20579897	1906	1906	1906	1906	0
70	20250416	183400	20579897	1906	1906	1906	1906	0
71	20250416	183300	20579897	1906	1906	1906	1906	0
72	20250416	183200	20579897	1906	1906	1906	1906	0
73	20250416	183100	20579897	1906	1906	1906	1906	0
74	20250416	183000	20579897	1906	1906	1906	1906	0
75	20250416	182900	20579897	1906	1906	1906	1906	0
76	20250416	182800	20579897	1906	1906	1906	1906	0
77	20250416	182700	20579897	1906	1906	1906	1906	0
78	20250416	182600	20579897	1906	1906	1906	1906	0
79	20250416	182500	20579897	1906	1906	1906	1906	0
80	20250416	182400	20579897	1906	1906	1906	1906	0
81	20250416	182300	20579897	1906	1906	1906	1906	0
82	20250416	182200	20579897	1906	1906	1906	1906	0
83	20250416	182100	20579897	1906	1906	1906	1906	0
84	20250416	182000	20579897	1906	1906	1906	1906	0
85	20250416	181900	20579897	1906	1906	1906	1906	0
86	20250416	181800	20579897	1906	1906	1906	1906	0
87	20250416	181700	20579897	1906	1906	1906	1906	0
88	20250416	181600	20579897	1906	1906	1906	1906	0
89	20250416	181500	20579897	1906	1906	1906	1906	0
90	20250416	181400	20579897	1906	1906	1906	1906	0
91	20250416	181300	20579897	1906	1906	1906	1906	0
92	20250416	181200	20579897	1906	1906	1906	1906	72
93	20250416	181100	20579897	1906	1906	1906	1906	0
94	20250416	181000	20579897	1906	1906	1906	1906	0
95	20250416	180900	20579897	1906	1906	1906	1906	0
96	20250416	180800	20579897	1906	1906	1906	1906	0
97	20250416	180700	20579897	1906	1906	1906	1906	0
98	20250416	180600	20579897	1906	1906	1906	1906	0
99	20250416	180500	20579897	1906	1906	1906	1906	0
100	20250416	180400	20579897	1906	1906	1906	1906	0
101	20250416	180300	20579897	1906	1906	1906	1906	0
102	20250416	180200	20579897	1906	1906	1906	1906	0
103	20250416	180100	20579897	1906	1906	1906	1906	0
104	20250416	180000	20579897	1906	1906	1906	1906	0
105	20250416	175900	20579897	1906	1906	1906	1906	0
106	20250416	175800	20579897	1906	1906	1906	1906	0
107	20250416	175700	20579897	1906	1906	1906	1906	0
108	20250416	175600	20579897	1906	1906	1906	1906	0
109	20250416	175500	20579897	1906	1906	1906	1906	0
110	20250416	175400	20579897	1906	1906	1906	1906	0
111	20250416	175300	20579897	1906	1906	1906	1906	0
112	20250416	175200	20579897	1906	1906	1906	1906	0
113	20250416	175100	20579897	1906	1906	1906	1906	0
114	20250416	175000	20579897	1906	1906	1906	1906	0
115	20250416	174900	20579897	1906	1906	1906	1906	0
116	20250416	174800	20579897	1906	1906	1906	1906	0
117	20250416	174700	20579897	1906	1906	1906	1906	0
118	20250416	174600	20579897	1906	1906	1906	1906	0
119	20250416	174500	20579897	1906	1906	1906	1906	0
120	20250416	174400	20579897	1906	1906	1906	1906	0
121	20250416	174300	20579897	1906	1906	1906	1906	0
122	20250416	174200	20579897	1906	1906	1906	1906	72
123	20250416	174100	20579897	1906	1906	1906	1906	0
124	20250416	174000	20579897	1906	1906	1906	1906	0
125	20250416	173900	20579897	1906	1906	1906	1906	0
126	20250416	173800	20579897	1906	1906	1906	1906	0
127	20250416	173700	20579897	1906	1906	1906	1906	0
128	20250416	173600	20579897	1906	1906	1906	1906	0
129	20250416	173500	20579897	1906	1906	1906	1906	0
130	20250416	173400	20579897	1906	1906	1906	1906	0
131	20250416	173300	20579897	1906	1906	1906	1906	0
132	20250416	173200	20579897	1906	1906	1906	1906	0
133	20250416	173100	20579897	1906	1906	1906	1906	0
134	20250416	173000	20579897	1906	1906	1906	1906	0
135	20250416	172900	20579897	1906	1906	1906	1906	0
136	20250416	172800	20579897	1906	1906	1906	1906	0
137	20250416	172700	20579897	1906	1906	1906	1906	0
138	20250416	172600	20579897	1906	1906	1906	1906	0
139	20250416	172500	20579897	1906	1906	1906	1906	0
140	20250416	172400	20579897	1906	1906	1906	1906	0
141	20250416	172300	20579897	1906	1906	1906	1906	0
142	20250416	172200	20579897	1906	1906	1906	1906	0
143	20250416	172100	20579897	1906	1906	1906	1906	0
144	20250416	172000	20579897	1906	1906	1906	1906	0
145	20250416	171900	20579897	1906	1906	1906	1906	0
146	20250416	171800	20579897	1906	1906	1906	1906	0
147	20250416	171700	20579897	1906	1906	1906	1906	0
148	20250416	171600	20579897	1906	1906	1906	1906	0
149	20250416	171500	20579897	1906	1906	1906	1906	0
150	20250416	171400	20579897	1906	1906	1906	1906	0
151	20250416	171300	20579897	1906	1906	1906	1906	0
152	20250416	171200	20579897	1906	1906	1906	1906	72
153	20250416	171100	20579897	1906	1906	1906	1906	0
154	20250416	171000	20579897	1906	1906	1906	1906	0
155	20250416	170900	20579897	1906	1906	1906	1906	0
156	20250416	170800	20579897	1906	1906	1906	1906	0
157	20250416	170700	20579897	1906	1906	1906	1906	0
158	20250416	170600	20579897	1906	1906	1906	1906	0
159	20250416	170500	20579897	1906	1906	1906	1906	0
160	20250416	170400	20579897	1906	1906	1906	1906	0
161	20250416	170300	20579897	1906	1906	1906	1906	0
162	20250416	170200	20579897	1906	1906	1906	1906	0
163	20250416	170100	20579897	1906	1906	1906	1906	0
164	20250416	170000	20579897	1906	1906	1906	1906	0
165	20250416	165900	20579897	1906	1906	1906	1906	0
166	20250416	165800	20579897	1906	1906	1906	1906	0
167	20250416	165700	20579897	1906	1906	1906	1906	0
168	20250416	165600	20579897	1906	1906	1906	1906	0
169	20250416	165500	20579897	1906	1906	1906	1906	0
170	20250416	165400	20579897	1906	1906	1906	1906	0
171	20250416	165300	20579897	1906	1906	1906	1906	0
172	20250416	165200	20579897	1906	1906	1906	1906	0
173	20250416	165100	20579897	1906	1906	1906	1906	0
174	20250416	165000	20579897	1906	1906	1906	1906	0
175	20250416	164900	20579897	1906	1906	1906	1906	0
176	20250416	164800	20579897	1906	1906	1906	1906	0
177	20250416	164700	20579897	1906	1906	1906	1906	0
178	20250416	164600	20579897	1906	1906	1906	1906	0
179	20250416	164500	20579897	1906	1906	1906	1906	0
180	20250416	164400	20579897	1906	1906	1906	1906	0
181	20250416	164300	20579897	1906	1906	1906	1906	0
182	20250416	164200	20579897	1906	1906	1906	1906	72
183	20250416	164100	20579897	1906	1906	1906	1906	0
184	20250416	164000	20579897	1906	1906	1906	1906	0
185	20250416	163900	20579897	1906	1906	1906	1906	0
186	20250416	163800	20579897	1906	1906	1906	1906	0
187	20250416	163700	20579897	1906	1906	1906	1906	0
188	20250416	163600	20579897	1906	1906	1906	1906	0
189	20250416	163500	20579897	1906	1906	1906	1906	0
190	20250416	163400	20579897	1906	1906	1906	1906	0
191	20250416	163300	20579897	1906	1906	1906	1906	0
192	20250416	163200	20579897	1906	1906	1906	1906	0
193	20250416	163100	20579897	1906	1906	1906	1906	0
194	20250416	163000	20579897	1906	1906	1906	1906	0
195	20250416	162900	20579897	1906	1906	1906	1906	0
196	20250416	162800	20579897	1906	1906	1906	1906	0
197	20250416	162700	20579897	1906	1906	1906	1906	0
198	20250416	162600	20579897	1906	1906	1906	1906	0
199	20250416	162500	20579897	1906	1906	1906	1906	0
200	20250416	162400	20579897	1906	1906	1906	1906	0
201	20250416	162300	20579897	1906	1906	1906	1906	0
202	20250416	162200	20579897	1906	1906	1906	1906	0
203	20250416	162100	20579897	1906	1906	1906	1906	0
204	20250416	162000	20579897	1906	1906	1906	1906	0
205	20250416	161900	20579897	1906	1906	1906	1906	0
206	20250416	161800	20579897	1906	1906	1906	1906	0
207	20250416	161700	20579897	1906	1906	1906	1906	0
208	20250416	161600	20579897	1906	1906	1906	1906	0
209	20250416	161500	20579897	1906	1906	1906	1906	0
210	20250416	161400	20579897	1906	1906	1906	1906	0
211	20250416	161300	20579897	1906	1906	1906	1906	0
212	20250416	161200	20579897	1906	1906	1906	1906	72
213	20250416	161100	20579897	1906	1906	1906	1906	0
214	20250416	161000	20579897	1906	1906	1906	1906	0
215	20250416	160900	20579897	1906	1906	1906	1906	0
216	20250416	160800	20579897	1906	1906	1906	1906	0
217	20250416	160700	20579897	1906	1906	1906	1906	0
218	20250416	160600	20579897	1906	1906	1906	1906	0
219	20250416	160500	20579897	1906	1906	1906	1906	0
220	20250416	160400	20579897	1906	1906	1906	1906	0
221	20250416	160300	20579897	1906	1906	1906	1906	0
222	20250416	160200	20579897	1906	1906	1906	1906	0
223	20250416	160100	20579897	1906	1906	1906	1906	0
224	20250416	160000	20579897	1906	1906	1906	1906	0
225	20250416	155900	20579897	1906	1906	1906	1906	0
226	20250416	155800	20579897	1906	1906	1906	1906	0
227	20250416	155700	20579897	1906	1906	1906	1906	0
228	20250416	155600	20579897	1906	1906	1906	1906	0
229	20250416	155500	20579897	1906	1906	1906	1906	0
230	20250416	155400	20579897	1906	1906	1906	1906	0
231	20250416	155300	20579897	1906	1906	1906	1906	0
232	20250416	155200	20579897	1906	1906	1906	1906	0
233	20250416	155100	20579897	1906	1906	1906	1906	0
234	20250416	155000	20579897	1906	1906	1906	1906	0
235	20250416	154900	20579897	1906	1906	1906	1906	0
236	20250416	154800	20579897	1906	1906	1906	1906	0
237	20250416	154700	20579897	1906	1906	1906	1906	0
238	20250416	154600	20579897	1906	1906	1906	1906	0
239	20250416	154500	20579897	1906	1906	1906	1906	0
240	20250416	154400	20579897	1906	1906	1906	1906	0
241	20250416	154300	20579897	1906	1906	1906	1906	0
242	20250416	154200	20579897	1906	1906	1906	1906	72
243	20250416	154100	20579897	1906	1906	1906	1906	0
244	20250416	154000	20579897	1906	1906	1906	1906	0
245	20250416	153900	20579897	1906	1906	1906	1906	0
246	20250416	153800	20579897	1906	1906	1906	1906	0
247	20250416	153700	20579897	1906	1906	1906	1906	0
248	20250416	153600	20579897	1906	1906	1906	1906	0
249	20250416	153500	20579897	1906	1906	1906	1906	0
250	20250416	153400	20579897	1906	1906	1906	1906	0
251	20250416	153300	20579897	1906	1906	1906	1906	0
252	20250416	153200	20579897	1906	1906	1906	1906	0
253	20250416	153100	20579897	1906	1906	1906	1906	0
254	20250416	153000	20579897	1906	1906	1906	1906	72
255	20250416	152900	20442665	1898	1898	1898	1898	0
256	20250416	152800	20442665	1898	1898	1898	1898	0
257	20250416	152700	20442665	1898	1898	1898	1898	0
258	20250416	152600	20442665	1898	1898	1898	1898	0
259	20250416	152500	20442665	1898	1898	1898	1898	0
260	20250416	152400	20442665	1898	1898	1898	1898	0
261	20250416	152300	20442665	1898	1898	1898	1898	0
262	20250416	152200	20442665	1898	1898	1898	1898	0
263	20250416	152100	20442665	1898	1898	1898	1898	0
264	20250416	152000	20442665	1898	1898	1898	1898	0
265	20250416	151900	20442665	1898	1898	1898	1898	0
266	20250416	151800	20442665	1898	1898	1898	1898	0
267	20250416	151700	20442665	1898	1898	1898	1898	0
268	20250416	151600	20442665	1898	1898	1898	1898	0
269	20250416	151500	20442665	1898	1898	1898	1898	0
270	20250416	151400	20442665	1898	1898	1898	1898	0
271	20250416	151300	20442665	1898	1898	1898	1898	50
272	20250416	151200	20347765	1900	1900	1900	1900	0
273	20250416	151100	20347765	1900	1900	1900	1900	0
274	20250416	151000	20347765	1900	1900	1900	1900	0
275	20250416	150900	20347765	1900	1900	1900	1900	7
276	20250416	150800	20334465	1900	1900	1900	1900	0
277	20250416	150700	20334465	1900	1900	1900	1900	0
278	20250416	150600	20334465	1900	1900	1900	1900	10
279	20250416	150500	20315465	1897	1897	1897	1897	0
280	20250416	150400	20315465	1897	1897	1897	1897	0
281	20250416	150300	20315465	1897	1897	1897	1897	0
282	20250416	150200	20315465	1897	1897	1897	1897	30
283	20250416	150100	20258555	1898	1900	1900	1898	622
284	20250416	150000	19076770	1901	1901	1901	1901	1
285	20250416	145900	19074869	1901	1901	1901	1901	0
286	20250416	145800	19074869	1901	1901	1901	1901	0
287	20250416	145700	19074869	1901	1901	1901	1901	0
288	20250416	145600	19074869	1901	1901	1901	1901	0
289	20250416	145500	19074869	1901	1901	1901	1901	0
290	20250416	145400	19074869	1901	1901	1901	1901	0
291	20250416	145300	19074869	1901	1901	1901	1901	0
292	20250416	145200	19074869	1901	1901	1901	1901	0
293	20250416	145100	19074869	1901	1901	1901	1901	0
294	20250416	145000	19074869	1901	1901	1901	1901	20
295	20250416	144900	19036849	1901	1901	1901	1901	300
296	20250416	144800	18466549	1901	1901	1901	1901	0
297	20250416	144700	18466549	1901	1902	1902	1901	192
298	20250416	144600	18101429	1902	1902	1902	1902	0
299	20250416	144500	18101429	1902	1902	1902	1902	0
300	20250416	144400	18101429	1902	1902	1902	1902	0
301	20250416	144300	18101429	1902	1902	1902	1902	0
302	20250416	144200	18101429	1902	1902	1902	1902	0
303	20250416	144100	18101429	1902	1902	1902	1902	0
304	20250416	144000	18101429	1902	1902	1902	1902	0
305	20250416	143900	18101429	1902	1902	1902	1902	0
306	20250416	143800	18101429	1902	1902	1902	1902	0
307	20250416	143700	18101429	1902	1902	1902	1902	261
308	20250416	143600	17605007	1902	1902	1902	1902	0
309	20250416	143500	17605007	1902	1902	1902	1902	0
310	20250416	143400	17605007	1902	1902	1902	1902	0
311	20250416	143300	17605007	1902	1902	1902	1902	0
312	20250416	143200	17605007	1902	1902	1902	1902	0
313	20250416	143100	17605007	1902	1902	1902	1902	0
314	20250416	143000	17605007	1902	1902	1902	1902	26
315	20250416	142900	17555555	1903	1903	1903	1903	0
316	20250416	142800	17555555	1903	1903	1903	1903	0
317	20250416	142700	17555555	1903	1903	1903	1903	10
318	20250416	142600	17536525	1903	1903	1903	1903	0
319	20250416	142500	17536525	1903	1903	1903	1903	10
320	20250416	142400	17517495	1903	1903	1903	1903	42
321	20250416	142300	17437569	1903	1903	1903	1903	0
322	20250416	142200	17437569	1903	1903	1903	1903	0
323	20250416	142100	17437569	1903	1903	1903	1903	0
324	20250416	142000	17437569	1903	1903	1903	1903	100
325	20250416	141900	17247269	1903	1903	1903	1903	96
326	20250416	141800	17064581	1903	1903	1903	1903	63
327	20250416	141700	16944692	1903	1903	1903	1903	0
328	20250416	141600	16944692	1903	1903	1903	1903	0
329	20250416	141500	16944692	1903	1903	1903	1903	0
330	20250416	141400	16944692	1903	1903	1903	1903	0
331	20250416	141300	16944692	1903	1903	1903	1903	0
332	20250416	141200	16944692	1903	1903	1903	1903	0
333	20250416	141100	16944692	1903	1903	1903	1903	0
334	20250416	141000	16944692	1903	1903	1903	1903	0
335	20250416	140900	16944692	1903	1903	1903	1903	0
336	20250416	140800	16944692	1903	1903	1903	1903	0
337	20250416	140700	16944692	1903	1903	1903	1903	10
338	20250416	140600	16925662	1902	1902	1902	1902	0
339	20250416	140500	16925662	1902	1902	1902	1902	85
340	20250416	140400	16763992	1901	1901	1901	1901	0
341	20250416	140300	16763992	1901	1901	1901	1901	0
342	20250416	140200	16763992	1901	1901	1901	1901	0
343	20250416	140100	16763992	1901	1901	1901	1901	0
344	20250416	140000	16763992	1901	1901	1901	1901	26
345	20250416	135900	16714566	1902	1902	1902	1902	0
346	20250416	135800	16714566	1902	1902	1902	1902	0
347	20250416	135700	16714566	1902	1902	1902	1902	0
348	20250416	135600	16714566	1902	1903	1903	1902	210
349	20250416	135500	16315046	1903	1903	1903	1903	0
350	20250416	135400	16315046	1903	1903	1903	1903	0
351	20250416	135300	16315046	1903	1903	1903	1903	0
352	20250416	135200	16315046	1903	1903	1903	1903	0
353	20250416	135100	16315046	1903	1903	1903	1903	100
354	20250416	135000	16124746	1903	1903	1903	1903	0
355	20250416	134900	16124746	1903	1903	1903	1903	0
356	20250416	134800	16124746	1903	1903	1903	1903	0
357	20250416	134700	16124746	1903	1903	1903	1903	0
358	20250416	134600	16124746	1903	1903	1903	1903	0
359	20250416	134500	16124746	1903	1903	1903	1903	0
360	20250416	134400	16124746	1903	1903	1903	1903	0
361	20250416	134300	16124746	1903	1903	1903	1903	0
362	20250416	134200	16124746	1903	1903	1903	1903	0
363	20250416	134100	16124746	1903	1903	1903	1903	0
364	20250416	134000	16124746	1903	1903	1903	1903	3
365	20250416	133900	16119037	1905	1905	1905	1905	0
366	20250416	133800	16119037	1905	1905	1905	1905	20
367	20250416	133700	16080937	1905	1905	1905	1905	0
368	20250416	133600	16080937	1905	1905	1905	1905	0
369	20250416	133500	16080937	1905	1905	1905	1904	849
370	20250416	133400	14463805	1905	1905	1905	1905	10
371	20250416	133300	14444755	1905	1905	1905	1905	0
372	20250416	133200	14444755	1905	1905	1905	1905	0
373	20250416	133100	14444755	1905	1905	1905	1905	0
374	20250416	133000	14444755	1905	1906	1906	1905	36
375	20250416	132900	14376150	1905	1905	1905	1905	0
376	20250416	132800	14376150	1905	1905	1905	1905	0
377	20250416	132700	14376150	1905	1905	1905	1905	0
378	20250416	132600	14376150	1905	1905	1905	1905	0
379	20250416	132500	14376150	1905	1905	1905	1905	0
380	20250416	132400	14376150	1905	1905	1905	1905	0
381	20250416	132300	14376150	1905	1905	1905	1905	0
382	20250416	132200	14376150	1905	1905	1905	1905	0
383	20250416	132100	14376150	1905	1905	1905	1905	0
384	20250416	132000	14376150	1905	1905	1905	1905	0
385	20250416	131900	14376150	1905	1905	1905	1905	0
386	20250416	131800	14376150	1905	1905	1905	1905	0
387	20250416	131700	14376150	1905	1905	1905	1905	0
388	20250416	131600	14376150	1905	1905	1905	1905	0
389	20250416	131500	14376150	1905	1905	1905	1905	0
390	20250416	131400	14376150	1905	1905	1905	1905	0
391	20250416	131300	14376150	1905	1905	1905	1905	0
392	20250416	131200	14376150	1905	1905	1905	1905	0
393	20250416	131100	14376150	1905	1905	1905	1905	0
394	20250416	131000	14376150	1905	1905	1905	1905	0
395	20250416	130900	14376150	1905	1905	1905	1905	0
396	20250416	130800	14376150	1905	1905	1905	1905	0
397	20250416	130700	14376150	1905	1905	1905	1905	0
398	20250416	130600	14376150	1905	1905	1905	1905	0
399	20250416	130500	14376150	1905	1905	1905	1905	0
400	20250416	130400	14376150	1905	1905	1905	1905	0
401	20250416	130300	14376150	1905	1905	1905	1905	0
402	20250416	130200	14376150	1905	1905	1905	1905	17
403	20250416	130100	14343765	1906	1906	1906	1906	0
404	20250416	130000	14343765	1906	1906	1906	1906	0
405	20250416	125900	14343765	1906	1906	1906	1906	0
406	20250416	125800	14343765	1906	1906	1906	1906	0
407	20250416	125700	14343765	1906	1906	1906	1906	0
408	20250416	125600	14343765	1906	1906	1906	1906	0
409	20250416	125500	14343765	1906	1906	1906	1906	0
410	20250416	125400	14343765	1906	1906	1906	1906	0
411	20250416	125300	14343765	1906	1906	1906	1906	694
412	20250416	125200	13021001	1906	1906	1906	1906	0
413	20250416	125100	13021001	1906	1906	1906	1906	0
414	20250416	125000	13021001	1906	1906	1906	1906	0
415	20250416	124900	13021001	1906	1906	1906	1906	0
416	20250416	124800	13021001	1906	1906	1906	1906	0
417	20250416	124700	13021001	1906	1906	1906	1906	0
418	20250416	124600	13021001	1906	1906	1906	1906	0
419	20250416	124500	13021001	1906	1906	1906	1906	0
420	20250416	124400	13021001	1906	1906	1906	1906	0
421	20250416	124300	13021001	1906	1906	1906	1906	0
422	20250416	124200	13021001	1906	1906	1906	1906	0
423	20250416	124100	13021001	1906	1906	1906	1906	0
424	20250416	124000	13021001	1906	1906	1906	1906	0
425	20250416	123900	13021001	1906	1906	1906	1906	0
426	20250416	123800	13021001	1906	1906	1906	1906	0
427	20250416	123700	13021001	1906	1906	1906	1906	0
428	20250416	123600	13021001	1906	1906	1906	1906	0
429	20250416	123500	13021001	1906	1906	1906	1906	60
430	20250416	123400	12906641	1911	1911	1911	1911	0
431	20250416	123300	12906641	1911	1911	1911	1911	0
432	20250416	123200	12906641	1911	1911	1911	1911	0
433	20250416	123100	12906641	1911	1911	1911	1911	0
434	20250416	123000	12906641	1911	1911	1911	1911	0
435	20250416	122900	12906641	1911	1911	1911	1911	0
436	20250416	122800	12906641	1911	1911	1911	1911	0
437	20250416	122700	12906641	1911	1911	1911	1911	0
438	20250416	122600	12906641	1911	1911	1911	1911	0
439	20250416	122500	12906641	1911	1911	1911	1911	0
440	20250416	122400	12906641	1911	1911	1911	1911	0
441	20250416	122300	12906641	1911	1911	1911	1911	0
442	20250416	122200	12906641	1911	1911	1911	1911	0
443	20250416	122100	12906641	1911	1911	1911	1911	0
444	20250416	122000	12906641	1911	1911	1911	1911	0
445	20250416	121900	12906641	1911	1911	1911	1911	0
446	20250416	121800	12906641	1911	1911	1911	1911	0
447	20250416	121700	12906641	1911	1911	1911	1911	0
448	20250416	121600	12906641	1911	1911	1911	1911	0
449	20250416	121500	12906641	1911	1911	1911	1911	0
450	20250416	121400	12906641	1911	1911	1911	1911	0
451	20250416	121300	12906641	1911	1911	1911	1911	0
452	20250416	121200	12906641	1911	1911	1911	1911	0
453	20250416	121100	12906641	1911	1911	1911	1911	30
454	20250416	121000	12849311	1907	1908	1908	1907	2
455	20250416	120900	12845496	1906	1906	1906	1906	0
456	20250416	120800	12845496	1906	1906	1906	1906	0
457	20250416	120700	12845496	1906	1906	1906	1906	0
458	20250416	120600	12845496	1906	1906	1906	1906	0
459	20250416	120500	12845496	1906	1906	1906	1906	0
460	20250416	120400	12845496	1906	1906	1906	1906	0
461	20250416	120300	12845496	1906	1906	1906	1906	1
462	20250416	120200	12843590	1911	1911	1911	1911	0
463	20250416	120100	12843590	1911	1911	1911	1911	0
464	20250416	120000	12843590	1911	1911	1911	1911	0
465	20250416	115900	12843590	1911	1911	1911	1911	0
466	20250416	115800	12843590	1911	1911	1911	1911	0
467	20250416	115700	12843590	1911	1911	1911	1911	1
468	20250416	115600	12841679	1907	1907	1907	1907	0
469	20250416	115500	12841679	1907	1907	1907	1907	0
470	20250416	115400	12841679	1907	1907	1907	1907	0
471	20250416	115300	12841679	1907	1912	1912	1907	1525
472	20250416	115200	9926917	1911	1911	1911	1911	0
473	20250416	115100	9926917	1911	1911	1911	1911	0
474	20250416	115000	9926917	1911	1911	1911	1911	0
475	20250416	114900	9926917	1911	1911	1911	1911	0
476	20250416	114800	9926917	1911	1911	1911	1911	0
477	20250416	114700	9926917	1911	1911	1911	1911	0
478	20250416	114600	9926917	1911	1911	1911	1911	0
479	20250416	114500	9926917	1911	1911	1911	1911	0
480	20250416	114400	9926917	1911	1911	1911	1911	14
481	20250416	114300	9900163	1912	1912	1912	1912	0
482	20250416	114200	9900163	1912	1912	1912	1912	0
483	20250416	114100	9900163	1912	1912	1912	1912	0
484	20250416	114000	9900163	1912	1912	1912	1912	0
485	20250416	113900	9900163	1912	1912	1912	1912	0
486	20250416	113800	9900163	1912	1912	1912	1912	0
487	20250416	113700	9900163	1912	1912	1912	1912	0
488	20250416	113600	9900163	1912	1912	1912	1912	0
489	20250416	113500	9900163	1912	1912	1912	1912	0
490	20250416	113400	9900163	1912	1912	1912	1912	0
491	20250416	113300	9900163	1912	1912	1912	1912	0
492	20250416	113200	9900163	1912	1912	1912	1912	0
493	20250416	113100	9900163	1912	1912	1912	1912	0
494	20250416	113000	9900163	1912	1912	1912	1912	1
495	20250416	112900	9898251	1920	1920	1920	1920	0
496	20250416	112800	9898251	1920	1920	1920	1920	0
497	20250416	112700	9898251	1920	1920	1920	1920	0
498	20250416	112600	9898251	1920	1920	1920	1920	0
499	20250416	112500	9898251	1920	1920	1920	1920	0
500	20250416	112400	9898251	1920	1920	1920	1920	0
501	20250416	112300	9898251	1920	1920	1920	1920	0
502	20250416	112200	9898251	1920	1920	1920	1920	0
503	20250416	112100	9898251	1920	1920	1920	1920	0
504	20250416	112000	9898251	1920	1920	1920	1920	0
505	20250416	111900	9898251	1920	1920	1920	1920	0
506	20250416	111800	9898251	1920	1920	1920	1920	0
507	20250416	111700	9898251	1920	1920	1920	1920	0
508	20250416	111600	9898251	1920	1920	1920	1920	0
509	20250416	111500	9898251	1920	1920	1920	1920	0
510	20250416	111400	9898251	1920	1920	1920	1920	0
511	20250416	111300	9898251	1920	1920	1920	1920	0
512	20250416	111200	9898251	1920	1920	1920	1920	0
513	20250416	111100	9898251	1920	1920	1920	1920	0
514	20250416	111000	9898251	1920	1920	1920	1920	0
515	20250416	110900	9898251	1920	1920	1920	1920	0
516	20250416	110800	9898251	1920	1920	1920	1920	0
517	20250416	110700	9898251	1920	1920	1920	1920	0
518	20250416	110600	9898251	1920	1920	1920	1920	0
519	20250416	110500	9898251	1920	1920	1920	1920	0
520	20250416	110400	9898251	1920	1906	1920	1906	279
521	20250416	110300	9366421	1906	1906	1906	1906	0
522	20250416	110200	9366421	1906	1906	1906	1906	202
523	20250416	110100	8981409	1907	1907	1907	1907	0
524	20250416	110000	8981409	1907	1907	1907	1907	0
525	20250416	105900	8981409	1907	1907	1907	1907	0
526	20250416	105800	8981409	1907	1907	1907	1907	0
527	20250416	105700	8981409	1907	1907	1907	1907	0
528	20250416	105600	8981409	1907	1907	1907	1907	0
529	20250416	105500	8981409	1907	1907	1907	1907	0
530	20250416	105400	8981409	1907	1907	1908	1907	1185
531	20250416	105300	6721612	1908	1908	1908	1908	521
532	20250416	105200	5727544	1905	1905	1905	1905	0
533	20250416	105100	5727544	1905	1905	1905	1905	0
534	20250416	105000	5727544	1905	1905	1905	1905	0
535	20250416	104900	5727544	1905	1905	1905	1905	0
536	20250416	104800	5727544	1905	1905	1905	1905	0
537	20250416	104700	5727544	1905	1905	1905	1905	0
538	20250416	104600	5727544	1905	1905	1905	1905	0
539	20250416	104500	5727544	1905	1905	1905	1905	0
540	20250416	104400	5727544	1905	1905	1905	1905	0
541	20250416	104300	5727544	1905	1905	1905	1905	0
542	20250416	104200	5727544	1905	1905	1905	1905	0
543	20250416	104100	5727544	1905	1905	1905	1905	0
544	20250416	104000	5727544	1905	1905	1905	1905	0
545	20250416	103900	5727544	1905	1905	1905	1905	0
546	20250416	103800	5727544	1905	1905	1905	1905	0
547	20250416	103700	5727544	1905	1905	1905	1905	0
548	20250416	103600	5727544	1905	1905	1905	1905	0
549	20250416	103500	5727544	1905	1905	1905	1905	0
550	20250416	103400	5727544	1905	1905	1905	1905	0
551	20250416	103300	5727544	1905	1906	1906	1905	1201
552	20250416	103200	3439428	1912	1912	1912	1912	0
553	20250416	103100	3439428	1912	1912	1912	1912	5
554	20250416	103000	3429868	1912	1912	1912	1912	0
555	20250416	102900	3429868	1912	1912	1912	1912	0
556	20250416	102800	3429868	1912	1912	1912	1912	1
557	20250416	102700	3427956	1905	1905	1905	1905	9
558	20250416	102600	3410811	1906	1906	1906	1906	0
559	20250416	102500	3410811	1906	1906	1906	1906	0
560	20250416	102400	3410811	1906	1913	1913	1906	1028
561	20250416	102300	1447455	1912	1916	1916	1912	148
562	20250416	102200	1163929	1922	1922	1922	1922	0
563	20250416	102100	1163929	1922	1922	1922	1922	1
564	20250416	102000	1162007	1912	1912	1912	1912	0
565	20250416	101900	1162007	1912	1912	1912	1912	0
566	20250416	101800	1162007	1912	1912	1912	1912	0
567	20250416	101700	1162007	1912	1912	1912	1912	0
568	20250416	101600	1162007	1912	1912	1912	1912	0
569	20250416	101500	1162007	1912	1912	1912	1912	0
570	20250416	101400	1162007	1912	1912	1912	1912	22
571	20250416	101300	1119943	1922	1922	1922	1922	0
572	20250416	101200	1119943	1922	1922	1922	1922	0
573	20250416	101100	1119943	1922	1922	1922	1922	1
574	20250416	101000	1118021	1913	1913	1913	1913	0
575	20250416	100900	1118021	1913	1913	1913	1913	0
576	20250416	100800	1118021	1913	1913	1913	1913	1
577	20250416	100700	1116108	1922	1922	1922	1922	0
578	20250416	100600	1116108	1922	1922	1922	1922	0
579	20250416	100500	1116108	1922	1922	1922	1922	0
580	20250416	100400	1116108	1922	1922	1922	1922	1
581	20250416	100300	1114186	1922	1922	1922	1922	0
582	20250416	100200	1114186	1922	1922	1922	1922	0
583	20250416	100100	1114186	1922	1922	1922	1922	0
584	20250416	100000	1114186	1922	1922	1922	1922	1
585	20250416	095900	1112264	1920	1920	1920	1920	2
586	20250416	095800	1108424	1922	1922	1922	1922	0
587	20250416	095700	1108424	1922	1922	1922	1922	0
588	20250416	095600	1108424	1922	1922	1922	1922	1
589	20250416	095500	1106502	1921	1920	1921	1920	37
590	20250416	095400	1035461	1920	1920	1920	1920	0
591	20250416	095300	1035461	1920	1920	1920	1920	0
592	20250416	095200	1035461	1920	1920	1920	1920	0
593	20250416	095100	1035461	1920	1920	1920	1920	0
594	20250416	095000	1035461	1920	1920	1920	1920	0
595	20250416	094900	1035461	1920	1920	1920	1920	2
596	20250416	094800	1031621	1920	1920	1920	1920	0
597	20250416	094700	1031621	1920	1920	1920	1920	0
598	20250416	094600	1031621	1920	1920	1920	1920	0
599	20250416	094500	1031621	1920	1920	1920	1920	11
600	20250416	094400	1010501	1920	1912	1920	1912	56
601	20250416	094300	903389	1911	1911	1911	1911	0
602	20250416	094200	903389	1911	1911	1911	1911	0
603	20250416	094100	903389	1911	1911	1911	1911	0
604	20250416	094000	903389	1911	1911	1911	1911	0
605	20250416	093900	903389	1911	1911	1911	1911	0
606	20250416	093800	903389	1911	1911	1911	1911	0
607	20250416	093700	903389	1911	1911	1911	1911	0
608	20250416	093600	903389	1911	1911	1911	1911	0
609	20250416	093500	903389	1911	1911	1911	1911	0
610	20250416	093400	903389	1911	1911	1911	1911	0
611	20250416	093300	903389	1911	1911	1911	1911	0
612	20250416	093200	903389	1911	1911	1911	1911	0
613	20250416	093100	903389	1911	1911	1911	1911	0
614	20250416	093000	903389	1911	1911	1911	1911	0
615	20250416	092900	903389	1911	1911	1911	1911	0
616	20250416	092800	903389	1911	1911	1911	1911	0
617	20250416	092700	903389	1911	1911	1911	1911	0
618	20250416	092600	903389	1911	1913	1913	1911	10
619	20250416	092500	884276	1920	1920	1920	1920	0
620	20250416	092400	884276	1920	1920	1920	1920	0
621	20250416	092300	884276	1920	1920	1920	1920	0
622	20250416	092200	884276	1920	1920	1920	1920	0
623	20250416	092100	884276	1920	1920	1920	1920	0
624	20250416	092000	884276	1920	1920	1920	1920	0
625	20250416	091900	884276	1920	1920	1920	1920	26
626	20250416	091800	834356	1911	1911	1911	1911	0
627	20250416	091700	834356	1911	1911	1911	1911	0
628	20250416	091600	834356	1911	1911	1911	1911	0
629	20250416	091500	834356	1911	1911	1911	1911	0
630	20250416	091400	834356	1911	1911	1911	1911	4
631	20250416	091300	826712	1920	1920	1920	1920	0
632	20250416	091200	826712	1920	1920	1920	1920	0
633	20250416	091100	826712	1920	1920	1920	1920	1
634	20250416	091000	824792	1919	1919	1919	1919	0
635	20250416	090900	824792	1919	1919	1919	1919	0
636	20250416	090800	824792	1919	1919	1919	1919	0
637	20250416	090700	824792	1919	1919	1919	1919	0
638	20250416	090600	824792	1919	1912	1919	1912	62
639	20250416	090500	706037	1911	1911	1911	1911	0
640	20250416	090400	706037	1911	1911	1911	1911	0
641	20250416	090300	706037	1911	1911	1911	1911	0
642	20250416	090200	706037	1911	1911	1911	1911	0
643	20250416	090100	706037	1911	1913	1913	1911	108
644	20250416	090000	0	1914	1914	1914	1914	0