KissMeData/088910/min/candle-20250425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250425	194200	22148265	1925	1925	1925	1925	1027
3	20250425	194100	22148265	1925	1925	1925	1925	0
4	20250425	194000	22148265	1925	1925	1925	1925	0
5	20250425	193900	22148265	1925	1925	1925	1925	0
6	20250425	193800	22148265	1925	1925	1925	1925	0
7	20250425	193700	22148265	1925	1925	1925	1925	0
8	20250425	193600	22148265	1925	1925	1925	1925	0
9	20250425	193500	22148265	1925	1925	1925	1925	0
10	20250425	193400	22148265	1925	1925	1925	1925	0
11	20250425	193300	22148265	1925	1925	1925	1925	0
12	20250425	193200	22148265	1925	1925	1925	1925	0
13	20250425	193100	22148265	1925	1925	1925	1925	0
14	20250425	193000	22148265	1925	1925	1925	1925	0
15	20250425	192900	22148265	1925	1925	1925	1925	0
16	20250425	192800	22148265	1925	1925	1925	1925	0
17	20250425	192700	22148265	1925	1925	1925	1925	0
18	20250425	192600	22148265	1925	1925	1925	1925	0
19	20250425	192500	22148265	1925	1925	1925	1925	0
20	20250425	192400	22148265	1925	1925	1925	1925	0
21	20250425	192300	22148265	1925	1925	1925	1925	0
22	20250425	192200	22148265	1925	1925	1925	1925	0
23	20250425	192100	22148265	1925	1925	1925	1925	0
24	20250425	192000	22148265	1925	1925	1925	1925	0
25	20250425	191900	22148265	1925	1925	1925	1925	0
26	20250425	191800	22148265	1925	1925	1925	1925	0
27	20250425	191700	22148265	1925	1925	1925	1925	0
28	20250425	191600	22148265	1925	1925	1925	1925	0
29	20250425	191500	22148265	1925	1925	1925	1925	0
30	20250425	191400	22148265	1925	1925	1925	1925	0
31	20250425	191300	22148265	1925	1925	1925	1925	0
32	20250425	191200	22148265	1925	1925	1925	1925	1027
33	20250425	191100	22148265	1925	1925	1925	1925	0
34	20250425	191000	22148265	1925	1925	1925	1925	0
35	20250425	190900	22148265	1925	1925	1925	1925	0
36	20250425	190800	22148265	1925	1925	1925	1925	0
37	20250425	190700	22148265	1925	1925	1925	1925	0
38	20250425	190600	22148265	1925	1925	1925	1925	0
39	20250425	190500	22148265	1925	1925	1925	1925	0
40	20250425	190400	22148265	1925	1925	1925	1925	0
41	20250425	190300	22148265	1925	1925	1925	1925	0
42	20250425	190200	22148265	1925	1925	1925	1925	0
43	20250425	190100	22148265	1925	1925	1925	1925	0
44	20250425	190000	22148265	1925	1925	1925	1925	0
45	20250425	185900	22148265	1925	1925	1925	1925	0
46	20250425	185800	22148265	1925	1925	1925	1925	0
47	20250425	185700	22148265	1925	1925	1925	1925	0
48	20250425	185600	22148265	1925	1925	1925	1925	0
49	20250425	185500	22148265	1925	1925	1925	1925	0
50	20250425	185400	22148265	1925	1925	1925	1925	0
51	20250425	185300	22148265	1925	1925	1925	1925	0
52	20250425	185200	22148265	1925	1925	1925	1925	0
53	20250425	185100	22148265	1925	1925	1925	1925	0
54	20250425	185000	22148265	1925	1925	1925	1925	0
55	20250425	184900	22148265	1925	1925	1925	1925	0
56	20250425	184800	22148265	1925	1925	1925	1925	0
57	20250425	184700	22148265	1925	1925	1925	1925	0
58	20250425	184600	22148265	1925	1925	1925	1925	0
59	20250425	184500	22148265	1925	1925	1925	1925	0
60	20250425	184400	22148265	1925	1925	1925	1925	0
61	20250425	184300	22148265	1925	1925	1925	1925	0
62	20250425	184200	22148265	1925	1925	1925	1925	1027
63	20250425	184100	22148265	1925	1925	1925	1925	0
64	20250425	184000	22148265	1925	1925	1925	1925	0
65	20250425	183900	22148265	1925	1925	1925	1925	0
66	20250425	183800	22148265	1925	1925	1925	1925	0
67	20250425	183700	22148265	1925	1925	1925	1925	0
68	20250425	183600	22148265	1925	1925	1925	1925	0
69	20250425	183500	22148265	1925	1925	1925	1925	0
70	20250425	183400	22148265	1925	1925	1925	1925	0
71	20250425	183300	22148265	1925	1925	1925	1925	0
72	20250425	183200	22148265	1925	1925	1925	1925	0
73	20250425	183100	22148265	1925	1925	1925	1925	0
74	20250425	183000	22148265	1925	1925	1925	1925	0
75	20250425	182900	22148265	1925	1925	1925	1925	0
76	20250425	182800	22148265	1925	1925	1925	1925	0
77	20250425	182700	22148265	1925	1925	1925	1925	0
78	20250425	182600	22148265	1925	1925	1925	1925	0
79	20250425	182500	22148265	1925	1925	1925	1925	0
80	20250425	182400	22148265	1925	1925	1925	1925	0
81	20250425	182300	22148265	1925	1925	1925	1925	0
82	20250425	182200	22148265	1925	1925	1925	1925	0
83	20250425	182100	22148265	1925	1925	1925	1925	0
84	20250425	182000	22148265	1925	1925	1925	1925	0
85	20250425	181900	22148265	1925	1925	1925	1925	0
86	20250425	181800	22148265	1925	1925	1925	1925	0
87	20250425	181700	22148265	1925	1925	1925	1925	0
88	20250425	181600	22148265	1925	1925	1925	1925	0
89	20250425	181500	22148265	1925	1925	1925	1925	0
90	20250425	181400	22148265	1925	1925	1925	1925	0
91	20250425	181300	22148265	1925	1925	1925	1925	0
92	20250425	181200	22148265	1925	1925	1925	1925	1027
93	20250425	181100	22148265	1925	1925	1925	1925	0
94	20250425	181000	22148265	1925	1925	1925	1925	0
95	20250425	180900	22148265	1925	1925	1925	1925	0
96	20250425	180800	22148265	1925	1925	1925	1925	0
97	20250425	180700	22148265	1925	1925	1925	1925	0
98	20250425	180600	22148265	1925	1925	1925	1925	0
99	20250425	180500	22148265	1925	1925	1925	1925	0
100	20250425	180400	22148265	1925	1925	1925	1925	0
101	20250425	180300	22148265	1925	1925	1925	1925	0
102	20250425	180200	22148265	1925	1925	1925	1925	0
103	20250425	180100	22148265	1925	1925	1925	1925	0
104	20250425	180000	22148265	1925	1925	1925	1925	0
105	20250425	175900	22148265	1925	1925	1925	1925	0
106	20250425	175800	22148265	1925	1925	1925	1925	0
107	20250425	175700	22148265	1925	1925	1925	1925	0
108	20250425	175600	22148265	1925	1925	1925	1925	0
109	20250425	175500	22148265	1925	1925	1925	1925	0
110	20250425	175400	22148265	1925	1925	1925	1925	0
111	20250425	175300	22148265	1925	1925	1925	1925	0
112	20250425	175200	22148265	1925	1925	1925	1925	0
113	20250425	175100	22148265	1925	1925	1925	1925	0
114	20250425	175000	22148265	1925	1925	1925	1925	0
115	20250425	174900	22148265	1925	1925	1925	1925	0
116	20250425	174800	22148265	1925	1925	1925	1925	0
117	20250425	174700	22148265	1925	1925	1925	1925	0
118	20250425	174600	22148265	1925	1925	1925	1925	0
119	20250425	174500	22148265	1925	1925	1925	1925	0
120	20250425	174400	22148265	1925	1925	1925	1925	0
121	20250425	174300	22148265	1925	1925	1925	1925	0
122	20250425	174200	22148265	1925	1925	1925	1925	1027
123	20250425	174100	22148265	1925	1925	1925	1925	0
124	20250425	174000	22148265	1925	1925	1925	1925	0
125	20250425	173900	22148265	1925	1925	1925	1925	0
126	20250425	173800	22148265	1925	1925	1925	1925	0
127	20250425	173700	22148265	1925	1925	1925	1925	0
128	20250425	173600	22148265	1925	1925	1925	1925	0
129	20250425	173500	22148265	1925	1925	1925	1925	0
130	20250425	173400	22148265	1925	1925	1925	1925	0
131	20250425	173300	22148265	1925	1925	1925	1925	0
132	20250425	173200	22148265	1925	1925	1925	1925	0
133	20250425	173100	22148265	1925	1925	1925	1925	0
134	20250425	173000	22148265	1925	1925	1925	1925	0
135	20250425	172900	22148265	1925	1925	1925	1925	0
136	20250425	172800	22148265	1925	1925	1925	1925	0
137	20250425	172700	22148265	1925	1925	1925	1925	0
138	20250425	172600	22148265	1925	1925	1925	1925	0
139	20250425	172500	22148265	1925	1925	1925	1925	0
140	20250425	172400	22148265	1925	1925	1925	1925	0
141	20250425	172300	22148265	1925	1925	1925	1925	0
142	20250425	172200	22148265	1925	1925	1925	1925	0
143	20250425	172100	22148265	1925	1925	1925	1925	0
144	20250425	172000	22148265	1925	1925	1925	1925	0
145	20250425	171900	22148265	1925	1925	1925	1925	0
146	20250425	171800	22148265	1925	1925	1925	1925	0
147	20250425	171700	22148265	1925	1925	1925	1925	0
148	20250425	171600	22148265	1925	1925	1925	1925	0
149	20250425	171500	22148265	1925	1925	1925	1925	0
150	20250425	171400	22148265	1925	1925	1925	1925	0
151	20250425	171300	22148265	1925	1925	1925	1925	0
152	20250425	171200	22148265	1925	1925	1925	1925	1027
153	20250425	171100	22148265	1925	1925	1925	1925	0
154	20250425	171000	22148265	1925	1925	1925	1925	0
155	20250425	170900	22148265	1925	1925	1925	1925	0
156	20250425	170800	22148265	1925	1925	1925	1925	0
157	20250425	170700	22148265	1925	1925	1925	1925	0
158	20250425	170600	22148265	1925	1925	1925	1925	0
159	20250425	170500	22148265	1925	1925	1925	1925	0
160	20250425	170400	22148265	1925	1925	1925	1925	0
161	20250425	170300	22148265	1925	1925	1925	1925	0
162	20250425	170200	22148265	1925	1925	1925	1925	0
163	20250425	170100	22148265	1925	1925	1925	1925	0
164	20250425	170000	22148265	1925	1925	1925	1925	0
165	20250425	165900	22148265	1925	1925	1925	1925	0
166	20250425	165800	22148265	1925	1925	1925	1925	0
167	20250425	165700	22148265	1925	1925	1925	1925	0
168	20250425	165600	22148265	1925	1925	1925	1925	0
169	20250425	165500	22148265	1925	1925	1925	1925	0
170	20250425	165400	22148265	1925	1925	1925	1925	0
171	20250425	165300	22148265	1925	1925	1925	1925	0
172	20250425	165200	22148265	1925	1925	1925	1925	0
173	20250425	165100	22148265	1925	1925	1925	1925	0
174	20250425	165000	22148265	1925	1925	1925	1925	0
175	20250425	164900	22148265	1925	1925	1925	1925	0
176	20250425	164800	22148265	1925	1925	1925	1925	0
177	20250425	164700	22148265	1925	1925	1925	1925	0
178	20250425	164600	22148265	1925	1925	1925	1925	0
179	20250425	164500	22148265	1925	1925	1925	1925	0
180	20250425	164400	22148265	1925	1925	1925	1925	0
181	20250425	164300	22148265	1925	1925	1925	1925	0
182	20250425	164200	22148265	1925	1925	1925	1925	1027
183	20250425	164100	22148265	1925	1925	1925	1925	0
184	20250425	164000	22148265	1925	1925	1925	1925	0
185	20250425	163900	22148265	1925	1925	1925	1925	0
186	20250425	163800	22148265	1925	1925	1925	1925	0
187	20250425	163700	22148265	1925	1925	1925	1925	0
188	20250425	163600	22148265	1925	1925	1925	1925	0
189	20250425	163500	22148265	1925	1925	1925	1925	0
190	20250425	163400	22148265	1925	1925	1925	1925	0
191	20250425	163300	22148265	1925	1925	1925	1925	0
192	20250425	163200	22148265	1925	1925	1925	1925	0
193	20250425	163100	22148265	1925	1925	1925	1925	0
194	20250425	163000	22148265	1925	1925	1925	1925	0
195	20250425	162900	22148265	1925	1925	1925	1925	0
196	20250425	162800	22148265	1925	1925	1925	1925	0
197	20250425	162700	22148265	1925	1925	1925	1925	0
198	20250425	162600	22148265	1925	1925	1925	1925	0
199	20250425	162500	22148265	1925	1925	1925	1925	0
200	20250425	162400	22148265	1925	1925	1925	1925	0
201	20250425	162300	22148265	1925	1925	1925	1925	0
202	20250425	162200	22148265	1925	1925	1925	1925	0
203	20250425	162100	22148265	1925	1925	1925	1925	0
204	20250425	162000	22148265	1925	1925	1925	1925	0
205	20250425	161900	22148265	1925	1925	1925	1925	0
206	20250425	161800	22148265	1925	1925	1925	1925	0
207	20250425	161700	22148265	1925	1925	1925	1925	0
208	20250425	161600	22148265	1925	1925	1925	1925	0
209	20250425	161500	22148265	1925	1925	1925	1925	0
210	20250425	161400	22148265	1925	1925	1925	1925	0
211	20250425	161300	22148265	1925	1925	1925	1925	0
212	20250425	161200	22148265	1925	1925	1925	1925	1027
213	20250425	161100	22148265	1925	1925	1925	1925	0
214	20250425	161000	22148265	1925	1925	1925	1925	0
215	20250425	160900	22148265	1925	1925	1925	1925	0
216	20250425	160800	22148265	1925	1925	1925	1925	0
217	20250425	160700	22148265	1925	1925	1925	1925	0
218	20250425	160600	22148265	1925	1925	1925	1925	0
219	20250425	160500	22148265	1925	1925	1925	1925	0
220	20250425	160400	22148265	1925	1925	1925	1925	0
221	20250425	160300	22148265	1925	1925	1925	1925	0
222	20250425	160200	22148265	1925	1925	1925	1925	0
223	20250425	160100	22148265	1925	1925	1925	1925	0
224	20250425	160000	22148265	1925	1925	1925	1925	0
225	20250425	155900	22148265	1925	1925	1925	1925	0
226	20250425	155800	22148265	1925	1925	1925	1925	0
227	20250425	155700	22148265	1925	1925	1925	1925	0
228	20250425	155600	22148265	1925	1925	1925	1925	0
229	20250425	155500	22148265	1925	1925	1925	1925	0
230	20250425	155400	22148265	1925	1925	1925	1925	0
231	20250425	155300	22148265	1925	1925	1925	1925	0
232	20250425	155200	22148265	1925	1925	1925	1925	0
233	20250425	155100	22148265	1925	1925	1925	1925	0
234	20250425	155000	22148265	1925	1925	1925	1925	0
235	20250425	154900	22148265	1925	1925	1925	1925	0
236	20250425	154800	22148265	1925	1925	1925	1925	0
237	20250425	154700	22148265	1925	1925	1925	1925	0
238	20250425	154600	22148265	1925	1925	1925	1925	0
239	20250425	154500	22148265	1925	1925	1925	1925	0
240	20250425	154400	22148265	1925	1925	1925	1925	0
241	20250425	154300	22148265	1925	1925	1925	1925	0
242	20250425	154200	22148265	1925	1925	1925	1925	1027
243	20250425	154100	22148265	1925	1925	1925	1925	0
244	20250425	154000	22148265	1925	1925	1925	1925	0
245	20250425	153900	22148265	1925	1925	1925	1925	0
246	20250425	153800	22148265	1925	1925	1925	1925	0
247	20250425	153700	22148265	1925	1925	1925	1925	0
248	20250425	153600	22148265	1925	1925	1925	1925	0
249	20250425	153500	22148265	1925	1925	1925	1925	0
250	20250425	153400	22148265	1925	1925	1925	1925	0
251	20250425	153300	22148265	1925	1925	1925	1925	0
252	20250425	153200	22148265	1925	1925	1925	1925	0
253	20250425	153100	22148265	1925	1925	1925	1925	0
254	20250425	153000	22148265	1925	1925	1925	1925	1027
255	20250425	152900	20171290	1928	1928	1928	1928	0
256	20250425	152800	20171290	1928	1928	1928	1928	0
257	20250425	152700	20171290	1928	1928	1928	1928	0
258	20250425	152600	20171290	1928	1928	1928	1928	0
259	20250425	152500	20171290	1928	1928	1928	1928	0
260	20250425	152400	20171290	1928	1928	1928	1928	0
261	20250425	152300	20171290	1928	1928	1928	1928	0
262	20250425	152200	20171290	1928	1928	1928	1928	0
263	20250425	152100	20171290	1928	1928	1928	1928	0
264	20250425	152000	20171290	1928	1928	1928	1928	0
265	20250425	151900	20171290	1928	1928	1928	1928	207
266	20250425	151800	19772194	1928	1928	1928	1928	0
267	20250425	151700	19772194	1928	1928	1928	1928	0
268	20250425	151600	19772194	1928	1928	1928	1928	0
269	20250425	151500	19772194	1928	1928	1928	1928	0
270	20250425	151400	19772194	1928	1928	1928	1928	0
271	20250425	151300	19772194	1928	1928	1928	1928	0
272	20250425	151200	19772194	1928	1928	1928	1928	0
273	20250425	151100	19772194	1928	1928	1928	1928	53
274	20250425	151000	19670010	1930	1930	1930	1930	0
275	20250425	150900	19670010	1930	1930	1930	1930	0
276	20250425	150800	19670010	1930	1930	1930	1930	0
277	20250425	150700	19670010	1930	1930	1930	1930	0
278	20250425	150600	19670010	1930	1930	1930	1930	0
279	20250425	150500	19670010	1930	1930	1930	1930	0
280	20250425	150400	19670010	1930	1930	1930	1930	0
281	20250425	150300	19670010	1930	1930	1930	1930	0
282	20250425	150200	19670010	1930	1930	1930	1930	0
283	20250425	150100	19670010	1930	1930	1930	1930	0
284	20250425	150000	19670010	1930	1930	1930	1930	0
285	20250425	145900	19670010	1930	1930	1930	1930	0
286	20250425	145800	19670010	1930	1930	1930	1930	0
287	20250425	145700	19670010	1930	1930	1930	1930	0
288	20250425	145600	19670010	1930	1930	1930	1930	0
289	20250425	145500	19670010	1930	1930	1930	1930	0
290	20250425	145400	19670010	1930	1930	1930	1930	0
291	20250425	145300	19670010	1930	1930	1930	1930	0
292	20250425	145200	19670010	1930	1930	1930	1930	0
293	20250425	145100	19670010	1930	1930	1930	1930	0
294	20250425	145000	19670010	1930	1930	1930	1930	0
295	20250425	144900	19670010	1930	1930	1930	1930	0
296	20250425	144800	19670010	1930	1930	1930	1930	0
297	20250425	144700	19670010	1930	1930	1930	1930	0
298	20250425	144600	19670010	1930	1930	1930	1930	0
299	20250425	144500	19670010	1930	1930	1930	1930	0
300	20250425	144400	19670010	1930	1930	1930	1930	0
301	20250425	144300	19670010	1930	1930	1930	1930	0
302	20250425	144200	19670010	1930	1930	1930	1930	0
303	20250425	144100	19670010	1930	1930	1930	1930	0
304	20250425	144000	19670010	1930	1930	1930	1930	0
305	20250425	143900	19670010	1930	1930	1930	1930	0
306	20250425	143800	19670010	1930	1930	1930	1930	0
307	20250425	143700	19670010	1930	1930	1930	1930	0
308	20250425	143600	19670010	1930	1930	1930	1930	0
309	20250425	143500	19670010	1930	1930	1930	1930	0
310	20250425	143400	19670010	1930	1930	1930	1930	0
311	20250425	143300	19670010	1930	1930	1930	1930	0
312	20250425	143200	19670010	1930	1930	1930	1930	0
313	20250425	143100	19670010	1930	1930	1930	1930	0
314	20250425	143000	19670010	1930	1930	1930	1930	0
315	20250425	142900	19670010	1930	1930	1930	1930	0
316	20250425	142800	19670010	1930	1930	1930	1930	0
317	20250425	142700	19670010	1930	1930	1930	1930	0
318	20250425	142600	19670010	1930	1930	1930	1930	0
319	20250425	142500	19670010	1930	1930	1930	1930	0
320	20250425	142400	19670010	1930	1930	1930	1930	0
321	20250425	142300	19670010	1930	1930	1930	1930	0
322	20250425	142200	19670010	1930	1930	1930	1930	0
323	20250425	142100	19670010	1930	1930	1930	1930	0
324	20250425	142000	19670010	1930	1930	1930	1930	0
325	20250425	141900	19670010	1930	1930	1930	1930	0
326	20250425	141800	19670010	1930	1930	1930	1930	0
327	20250425	141700	19670010	1930	1930	1930	1930	0
328	20250425	141600	19670010	1930	1930	1930	1930	0
329	20250425	141500	19670010	1930	1930	1930	1930	0
330	20250425	141400	19670010	1930	1930	1930	1930	0
331	20250425	141300	19670010	1930	1930	1930	1930	0
332	20250425	141200	19670010	1930	1930	1930	1930	4
333	20250425	141100	19662290	1924	1924	1924	1924	0
334	20250425	141000	19662290	1924	1924	1924	1924	0
335	20250425	140900	19662290	1924	1924	1924	1924	0
336	20250425	140800	19662290	1924	1924	1924	1924	0
337	20250425	140700	19662290	1924	1924	1924	1924	0
338	20250425	140600	19662290	1924	1924	1924	1924	0
339	20250425	140500	19662290	1924	1924	1924	1924	0
340	20250425	140400	19662290	1924	1924	1924	1924	0
341	20250425	140300	19662290	1924	1924	1924	1924	0
342	20250425	140200	19662290	1924	1924	1924	1924	114
343	20250425	140100	19442954	1931	1931	1931	1931	0
344	20250425	140000	19442954	1931	1931	1931	1931	0
345	20250425	135900	19442954	1931	1931	1931	1931	0
346	20250425	135800	19442954	1931	1931	1931	1931	0
347	20250425	135700	19442954	1931	1931	1931	1931	0
348	20250425	135600	19442954	1931	1931	1931	1931	0
349	20250425	135500	19442954	1931	1931	1931	1931	0
350	20250425	135400	19442954	1931	1931	1931	1931	0
351	20250425	135300	19442954	1931	1931	1931	1931	0
352	20250425	135200	19442954	1931	1931	1931	1931	0
353	20250425	135100	19442954	1931	1931	1931	1931	0
354	20250425	135000	19442954	1931	1931	1931	1931	0
355	20250425	134900	19442954	1931	1931	1931	1931	3
356	20250425	134800	19437161	1924	1924	1924	1924	0
357	20250425	134700	19437161	1924	1924	1924	1924	0
358	20250425	134600	19437161	1924	1924	1924	1924	0
359	20250425	134500	19437161	1924	1924	1924	1924	0
360	20250425	134400	19437161	1924	1924	1924	1924	0
361	20250425	134300	19437161	1924	1924	1924	1924	0
362	20250425	134200	19437161	1924	1924	1924	1924	0
363	20250425	134100	19437161	1924	1924	1924	1924	0
364	20250425	134000	19437161	1924	1924	1924	1924	0
365	20250425	133900	19437161	1924	1924	1924	1924	0
366	20250425	133800	19437161	1924	1924	1924	1924	0
367	20250425	133700	19437161	1924	1924	1924	1924	0
368	20250425	133600	19437161	1924	1924	1924	1924	707
369	20250425	133500	18076893	1932	1932	1932	1932	0
370	20250425	133400	18076893	1932	1932	1932	1932	2
371	20250425	133300	18073029	1932	1932	1932	1932	0
372	20250425	133200	18073029	1932	1932	1932	1932	60
373	20250425	133100	17957109	1932	1932	1932	1932	0
374	20250425	133000	17957109	1932	1932	1932	1932	0
375	20250425	132900	17957109	1932	1932	1932	1932	0
376	20250425	132800	17957109	1932	1932	1932	1932	0
377	20250425	132700	17957109	1932	1932	1932	1932	0
378	20250425	132600	17957109	1932	1932	1932	1932	0
379	20250425	132500	17957109	1932	1932	1932	1932	0
380	20250425	132400	17957109	1932	1932	1932	1932	0
381	20250425	132300	17957109	1932	1932	1932	1932	0
382	20250425	132200	17957109	1932	1932	1932	1932	0
383	20250425	132100	17957109	1932	1932	1932	1932	0
384	20250425	132000	17957109	1932	1932	1932	1932	0
385	20250425	131900	17957109	1932	1932	1932	1932	27
386	20250425	131800	17904945	1932	1932	1932	1932	0
387	20250425	131700	17904945	1932	1932	1932	1932	0
388	20250425	131600	17904945	1932	1932	1932	1932	0
389	20250425	131500	17904945	1932	1932	1932	1932	0
390	20250425	131400	17904945	1932	1932	1932	1932	0
391	20250425	131300	17904945	1932	1932	1932	1932	0
392	20250425	131200	17904945	1932	1932	1932	1932	0
393	20250425	131100	17904945	1932	1932	1932	1932	0
394	20250425	131000	17904945	1932	1931	1932	1931	1000
395	20250425	130900	15973013	1932	1932	1932	1932	0
396	20250425	130800	15973013	1932	1932	1932	1932	0
397	20250425	130700	15973013	1932	1932	1932	1932	0
398	20250425	130600	15973013	1932	1932	1932	1932	0
399	20250425	130500	15973013	1932	1932	1932	1932	0
400	20250425	130400	15973013	1932	1932	1932	1932	0
401	20250425	130300	15973013	1932	1932	1932	1932	0
402	20250425	130200	15973013	1932	1932	1932	1932	0
403	20250425	130100	15973013	1932	1931	1932	1931	528
404	20250425	130000	14952975	1923	1923	1923	1923	0
405	20250425	125900	14952975	1923	1923	1923	1923	0
406	20250425	125800	14952975	1923	1923	1923	1923	0
407	20250425	125700	14952975	1923	1923	1923	1923	0
408	20250425	125600	14952975	1923	1923	1923	1923	58
409	20250425	125500	14841441	1923	1923	1923	1923	0
410	20250425	125400	14841441	1923	1923	1923	1923	0
411	20250425	125300	14841441	1923	1923	1923	1923	0
412	20250425	125200	14841441	1923	1923	1923	1923	0
413	20250425	125100	14841441	1923	1923	1923	1923	0
414	20250425	125000	14841441	1923	1923	1923	1923	0
415	20250425	124900	14841441	1923	1923	1923	1923	0
416	20250425	124800	14841441	1923	1924	1924	1923	2000
417	20250425	124700	10995166	1923	1923	1923	1923	0
418	20250425	124600	10995166	1923	1923	1923	1923	0
419	20250425	124500	10995166	1923	1923	1923	1923	0
420	20250425	124400	10995166	1923	1923	1923	1923	0
421	20250425	124300	10995166	1923	1923	1923	1923	0
422	20250425	124200	10995166	1923	1923	1923	1923	0
423	20250425	124100	10995166	1923	1923	1923	1923	0
424	20250425	124000	10995166	1923	1923	1923	1923	0
425	20250425	123900	10995166	1923	1923	1923	1923	0
426	20250425	123800	10995166	1923	1923	1923	1923	0
427	20250425	123700	10995166	1923	1923	1923	1923	0
428	20250425	123600	10995166	1923	1923	1923	1923	0
429	20250425	123500	10995166	1923	1923	1923	1923	0
430	20250425	123400	10995166	1923	1923	1923	1923	0
431	20250425	123300	10995166	1923	1923	1923	1923	0
432	20250425	123200	10995166	1923	1923	1923	1923	0
433	20250425	123100	10995166	1923	1923	1923	1923	0
434	20250425	123000	10995166	1923	1923	1923	1923	0
435	20250425	122900	10995166	1923	1923	1923	1923	0
436	20250425	122800	10995166	1923	1925	1925	1923	27
437	20250425	122700	10943242	1921	1921	1921	1921	0
438	20250425	122600	10943242	1921	1921	1921	1921	0
439	20250425	122500	10943242	1921	1921	1921	1921	0
440	20250425	122400	10943242	1921	1921	1921	1921	0
441	20250425	122300	10943242	1921	1921	1921	1921	0
442	20250425	122200	10943242	1921	1921	1921	1921	0
443	20250425	122100	10943242	1921	1921	1921	1921	0
444	20250425	122000	10943242	1921	1921	1921	1921	0
445	20250425	121900	10943242	1921	1921	1921	1921	0
446	20250425	121800	10943242	1921	1921	1921	1921	0
447	20250425	121700	10943242	1921	1921	1921	1921	0
448	20250425	121600	10943242	1921	1921	1921	1921	0
449	20250425	121500	10943242	1921	1921	1921	1921	0
450	20250425	121400	10943242	1921	1921	1921	1921	0
451	20250425	121300	10943242	1921	1921	1921	1921	0
452	20250425	121200	10943242	1921	1921	1921	1921	0
453	20250425	121100	10943242	1921	1921	1921	1921	0
454	20250425	121000	10943242	1921	1921	1921	1921	0
455	20250425	120900	10943242	1921	1921	1921	1921	0
456	20250425	120800	10943242	1921	1921	1921	1921	0
457	20250425	120700	10943242	1921	1921	1921	1921	0
458	20250425	120600	10943242	1921	1921	1921	1921	800
459	20250425	120500	9406442	1921	1921	1921	1921	0
460	20250425	120400	9406442	1921	1921	1921	1921	0
461	20250425	120300	9406442	1921	1921	1921	1921	0
462	20250425	120200	9406442	1921	1921	1921	1921	50
463	20250425	120100	9310392	1921	1921	1921	1921	0
464	20250425	120000	9310392	1921	1921	1921	1921	0
465	20250425	115900	9310392	1921	1921	1921	1921	0
466	20250425	115800	9310392	1921	1925	1925	1921	114
467	20250425	115700	9091267	1933	1933	1933	1933	0
468	20250425	115600	9091267	1933	1933	1933	1933	0
469	20250425	115500	9091267	1933	1933	1933	1933	0
470	20250425	115400	9091267	1933	1933	1933	1933	0
471	20250425	115300	9091267	1933	1933	1933	1933	0
472	20250425	115200	9091267	1933	1933	1933	1933	0
473	20250425	115100	9091267	1933	1933	1933	1933	0
474	20250425	115000	9091267	1933	1933	1933	1933	0
475	20250425	114900	9091267	1933	1933	1933	1933	0
476	20250425	114800	9091267	1933	1933	1933	1933	0
477	20250425	114700	9091267	1933	1933	1933	1933	0
478	20250425	114600	9091267	1933	1933	1933	1933	0
479	20250425	114500	9091267	1933	1933	1933	1933	0
480	20250425	114400	9091267	1933	1933	1933	1933	0
481	20250425	114300	9091267	1933	1933	1933	1933	0
482	20250425	114200	9091267	1933	1933	1933	1933	0
483	20250425	114100	9091267	1933	1933	1933	1933	0
484	20250425	114000	9091267	1933	1933	1933	1933	0
485	20250425	113900	9091267	1933	1933	1933	1933	0
486	20250425	113800	9091267	1933	1933	1933	1933	0
487	20250425	113700	9091267	1933	1933	1933	1933	5
488	20250425	113600	9081602	1932	1932	1932	1932	0
489	20250425	113500	9081602	1932	1932	1932	1932	0
490	20250425	113400	9081602	1932	1932	1932	1932	0
491	20250425	113300	9081602	1932	1932	1932	1932	0
492	20250425	113200	9081602	1932	1932	1932	1932	0
493	20250425	113100	9081602	1932	1932	1932	1932	0
494	20250425	113000	9081602	1932	1932	1932	1932	0
495	20250425	112900	9081602	1932	1932	1932	1932	0
496	20250425	112800	9081602	1932	1932	1932	1932	0
497	20250425	112700	9081602	1932	1932	1932	1932	0
498	20250425	112600	9081602	1932	1932	1932	1932	25
499	20250425	112500	9033302	1932	1932	1932	1932	0
500	20250425	112400	9033302	1932	1932	1932	1932	0
501	20250425	112300	9033302	1932	1932	1932	1932	0
502	20250425	112200	9033302	1932	1932	1932	1932	0
503	20250425	112100	9033302	1932	1932	1932	1932	0
504	20250425	112000	9033302	1932	1932	1932	1932	0
505	20250425	111900	9033302	1932	1932	1932	1932	0
506	20250425	111800	9033302	1932	1932	1932	1932	0
507	20250425	111700	9033302	1932	1932	1932	1932	0
508	20250425	111600	9033302	1932	1932	1932	1932	0
509	20250425	111500	9033302	1932	1932	1932	1932	0
510	20250425	111400	9033302	1932	1932	1932	1932	0
511	20250425	111300	9033302	1932	1932	1932	1932	0
512	20250425	111200	9033302	1932	1932	1932	1932	0
513	20250425	111100	9033302	1932	1932	1932	1932	0
514	20250425	111000	9033302	1932	1932	1932	1932	0
515	20250425	110900	9033302	1932	1932	1932	1932	61
516	20250425	110800	8915450	1932	1932	1932	1932	0
517	20250425	110700	8915450	1932	1932	1932	1932	0
518	20250425	110600	8915450	1932	1932	1932	1932	0
519	20250425	110500	8915450	1932	1932	1932	1932	0
520	20250425	110400	8915450	1932	1932	1932	1932	0
521	20250425	110300	8915450	1932	1932	1932	1932	0
522	20250425	110200	8915450	1932	1932	1932	1932	0
523	20250425	110100	8915450	1932	1932	1932	1932	0
524	20250425	110000	8915450	1932	1932	1932	1932	0
525	20250425	105900	8915450	1932	1932	1932	1932	0
526	20250425	105800	8915450	1932	1924	1932	1924	60
527	20250425	105700	8800002	1924	1924	1924	1924	10
528	20250425	105600	8780762	1925	1925	1925	1925	0
529	20250425	105500	8780762	1925	1925	1925	1925	0
530	20250425	105400	8780762	1925	1925	1925	1925	0
531	20250425	105300	8780762	1925	1925	1925	1925	0
532	20250425	105200	8780762	1925	1925	1925	1925	0
533	20250425	105100	8780762	1925	1925	1925	1925	0
534	20250425	105000	8780762	1925	1925	1925	1925	0
535	20250425	104900	8780762	1925	1925	1925	1925	0
536	20250425	104800	8780762	1925	1925	1925	1925	0
537	20250425	104700	8780762	1925	1925	1925	1925	0
538	20250425	104600	8780762	1925	1925	1925	1925	0
539	20250425	104500	8780762	1925	1925	1925	1925	0
540	20250425	104400	8780762	1925	1925	1925	1925	0
541	20250425	104300	8780762	1925	1925	1925	1925	0
542	20250425	104200	8780762	1925	1925	1925	1925	0
543	20250425	104100	8780762	1925	1925	1925	1925	0
544	20250425	104000	8780762	1925	1925	1925	1925	0
545	20250425	103900	8780762	1925	1925	1925	1925	0
546	20250425	103800	8780762	1925	1925	1925	1925	100
547	20250425	103700	8588262	1925	1925	1925	1925	0
548	20250425	103600	8588262	1925	1925	1925	1925	0
549	20250425	103500	8588262	1925	1925	1925	1925	0
550	20250425	103400	8588262	1925	1925	1925	1925	0
551	20250425	103300	8588262	1925	1925	1925	1925	0
552	20250425	103200	8588262	1925	1925	1925	1925	1
553	20250425	103100	8586337	1925	1925	1925	1925	0
554	20250425	103000	8586337	1925	1925	1925	1925	0
555	20250425	102900	8586337	1925	1925	1925	1925	0
556	20250425	102800	8586337	1925	1925	1925	1925	0
557	20250425	102700	8586337	1925	1925	1925	1925	0
558	20250425	102600	8586337	1925	1925	1925	1925	0
559	20250425	102500	8586337	1925	1925	1925	1925	622
560	20250425	102400	7388987	1932	1932	1932	1932	0
561	20250425	102300	7388987	1932	1932	1932	1932	0
562	20250425	102200	7388987	1932	1932	1932	1932	0
563	20250425	102100	7388987	1932	1932	1932	1932	0
564	20250425	102000	7388987	1932	1932	1932	1932	0
565	20250425	101900	7388987	1932	1932	1932	1932	0
566	20250425	101800	7388987	1932	1932	1932	1932	0
567	20250425	101700	7388987	1932	1932	1932	1932	0
568	20250425	101600	7388987	1932	1932	1932	1932	0
569	20250425	101500	7388987	1932	1932	1932	1932	0
570	20250425	101400	7388987	1932	1932	1932	1932	0
571	20250425	101300	7388987	1932	1932	1932	1932	1
572	20250425	101200	7387055	1932	1932	1932	1932	0
573	20250425	101100	7387055	1932	1932	1932	1932	0
574	20250425	101000	7387055	1932	1932	1932	1932	0
575	20250425	100900	7387055	1932	1932	1932	1932	0
576	20250425	100800	7387055	1932	1932	1932	1932	0
577	20250425	100700	7387055	1932	1932	1932	1932	0
578	20250425	100600	7387055	1932	1932	1932	1932	0
579	20250425	100500	7387055	1932	1932	1932	1932	0
580	20250425	100400	7387055	1932	1932	1932	1932	1
581	20250425	100300	7385123	1932	1932	1932	1932	0
582	20250425	100200	7385123	1932	1932	1932	1932	0
583	20250425	100100	7385123	1932	1932	1932	1932	5
584	20250425	100000	7375463	1933	1933	1933	1933	0
585	20250425	095900	7375463	1933	1933	1933	1933	0
586	20250425	095800	7375463	1933	1933	1933	1933	0
587	20250425	095700	7375463	1933	1933	1933	1933	0
588	20250425	095600	7375463	1933	1933	1933	1933	0
589	20250425	095500	7375463	1933	1933	1933	1933	0
590	20250425	095400	7375463	1933	1933	1933	1933	0
591	20250425	095300	7375463	1933	1933	1933	1933	0
592	20250425	095200	7375463	1933	1933	1933	1933	0
593	20250425	095100	7375463	1933	1933	1933	1933	0
594	20250425	095000	7375463	1933	1933	1933	1933	0
595	20250425	094900	7375463	1933	1933	1933	1933	0
596	20250425	094800	7375463	1933	1933	1933	1933	0
597	20250425	094700	7375463	1933	1933	1933	1933	0
598	20250425	094600	7375463	1933	1933	1933	1933	5
599	20250425	094500	7365798	1917	1917	1917	1917	0
600	20250425	094400	7365798	1917	1917	1917	1917	0
601	20250425	094300	7365798	1917	1926	1926	1917	3000
602	20250425	094200	1604152	1933	1933	1933	1933	0
603	20250425	094100	1604152	1933	1933	1933	1933	0
604	20250425	094000	1604152	1933	1933	1933	1933	0
605	20250425	093900	1604152	1933	1933	1933	1933	0
606	20250425	093800	1604152	1933	1933	1933	1933	0
607	20250425	093700	1604152	1933	1933	1933	1933	0
608	20250425	093600	1604152	1933	1933	1933	1933	0
609	20250425	093500	1604152	1933	1933	1933	1933	0
610	20250425	093400	1604152	1933	1933	1933	1933	0
611	20250425	093300	1604152	1933	1933	1933	1933	0
612	20250425	093200	1604152	1933	1933	1933	1933	0
613	20250425	093100	1604152	1933	1933	1933	1933	5
614	20250425	093000	1594487	1925	1925	1925	1925	0
615	20250425	092900	1594487	1925	1925	1925	1925	0
616	20250425	092800	1594487	1925	1925	1925	1925	0
617	20250425	092700	1594487	1925	1925	1925	1925	0
618	20250425	092600	1594487	1925	1925	1925	1925	0
619	20250425	092500	1594487	1925	1925	1925	1925	0
620	20250425	092400	1594487	1925	1925	1925	1925	0
621	20250425	092300	1594487	1925	1925	1925	1925	0
622	20250425	092200	1594487	1925	1925	1925	1925	0
623	20250425	092100	1594487	1925	1925	1925	1925	0
624	20250425	092000	1594487	1925	1925	1925	1925	0
625	20250425	091900	1594487	1925	1926	1926	1925	618
626	20250425	091800	404829	1926	1926	1926	1926	0
627	20250425	091700	404829	1926	1926	1926	1926	164
628	20250425	091600	88965	1935	1935	1935	1935	0
629	20250425	091500	88965	1935	1935	1935	1935	0
630	20250425	091400	88965	1935	1935	1935	1935	0
631	20250425	091300	88965	1935	1935	1935	1935	0
632	20250425	091200	88965	1935	1935	1935	1935	0
633	20250425	091100	88965	1935	1935	1935	1935	0
634	20250425	091000	88965	1935	1935	1935	1935	0
635	20250425	090900	88965	1935	1935	1935	1935	0
636	20250425	090800	88965	1935	1935	1935	1935	0
637	20250425	090700	88965	1935	1935	1935	1935	0
638	20250425	090600	88965	1935	1935	1935	1935	26
639	20250425	090500	38655	1935	1935	1935	1935	0
640	20250425	090400	38655	1935	1935	1935	1935	0
641	20250425	090300	38655	1935	1935	1935	1935	10
642	20250425	090200	19305	1935	1935	1935	1935	0
643	20250425	090100	19305	1935	1926	1935	1926	10
644	20250425	090000	0	1925	1925	1925	1925	0