KissMeData/002920/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182300	36971072	1865	1865	1865	1865	23
3	20250417	182200	36971072	1865	1865	1865	1865	0
4	20250417	182100	36971072	1865	1865	1865	1865	0
5	20250417	182000	36971072	1865	1865	1865	1865	0
6	20250417	181900	36971072	1865	1865	1865	1865	0
7	20250417	181800	36971072	1865	1865	1865	1865	0
8	20250417	181700	36971072	1865	1865	1865	1865	0
9	20250417	181600	36971072	1865	1865	1865	1865	0
10	20250417	181500	36971072	1865	1865	1865	1865	0
11	20250417	181400	36971072	1865	1865	1865	1865	0
12	20250417	181300	36971072	1865	1865	1865	1865	0
13	20250417	181200	36971072	1865	1865	1865	1865	0
14	20250417	181100	36971072	1865	1865	1865	1865	0
15	20250417	181000	36971072	1865	1865	1865	1865	0
16	20250417	180900	36971072	1865	1865	1865	1865	0
17	20250417	180800	36971072	1865	1865	1865	1865	0
18	20250417	180700	36971072	1865	1865	1865	1865	0
19	20250417	180600	36971072	1865	1865	1865	1865	0
20	20250417	180500	36971072	1865	1865	1865	1865	0
21	20250417	180400	36971072	1865	1865	1865	1865	0
22	20250417	180300	36971072	1865	1865	1865	1865	0
23	20250417	180200	36971072	1865	1865	1865	1865	0
24	20250417	180100	36971072	1865	1865	1865	1865	0
25	20250417	180000	36971072	1865	1865	1865	1865	0
26	20250417	175900	36971072	1865	1865	1865	1865	0
27	20250417	175800	36971072	1865	1865	1865	1865	0
28	20250417	175700	36971072	1865	1865	1865	1865	0
29	20250417	175600	36971072	1865	1865	1865	1865	0
30	20250417	175500	36971072	1865	1865	1865	1865	0
31	20250417	175400	36971072	1865	1865	1865	1865	0
32	20250417	175300	36971072	1865	1865	1865	1865	23
33	20250417	175200	36971072	1865	1865	1865	1865	0
34	20250417	175100	36971072	1865	1865	1865	1865	0
35	20250417	175000	36971072	1865	1865	1865	1865	0
36	20250417	174900	36971072	1865	1865	1865	1865	0
37	20250417	174800	36971072	1865	1865	1865	1865	0
38	20250417	174700	36971072	1865	1865	1865	1865	0
39	20250417	174600	36971072	1865	1865	1865	1865	0
40	20250417	174500	36971072	1865	1865	1865	1865	0
41	20250417	174400	36971072	1865	1865	1865	1865	0
42	20250417	174300	36971072	1865	1865	1865	1865	0
43	20250417	174200	36971072	1865	1865	1865	1865	0
44	20250417	174100	36971072	1865	1865	1865	1865	0
45	20250417	174000	36971072	1865	1865	1865	1865	0
46	20250417	173900	36971072	1865	1865	1865	1865	0
47	20250417	173800	36971072	1865	1865	1865	1865	0
48	20250417	173700	36971072	1865	1865	1865	1865	0
49	20250417	173600	36971072	1865	1865	1865	1865	0
50	20250417	173500	36971072	1865	1865	1865	1865	0
51	20250417	173400	36971072	1865	1865	1865	1865	0
52	20250417	173300	36971072	1865	1865	1865	1865	0
53	20250417	173200	36971072	1865	1865	1865	1865	0
54	20250417	173100	36971072	1865	1865	1865	1865	0
55	20250417	173000	36971072	1865	1865	1865	1865	0
56	20250417	172900	36971072	1865	1865	1865	1865	0
57	20250417	172800	36971072	1865	1865	1865	1865	0
58	20250417	172700	36971072	1865	1865	1865	1865	0
59	20250417	172600	36971072	1865	1865	1865	1865	0
60	20250417	172500	36971072	1865	1865	1865	1865	0
61	20250417	172400	36971072	1865	1865	1865	1865	0
62	20250417	172300	36971072	1865	1865	1865	1865	23
63	20250417	172200	36971072	1865	1865	1865	1865	0
64	20250417	172100	36971072	1865	1865	1865	1865	0
65	20250417	172000	36971072	1865	1865	1865	1865	0
66	20250417	171900	36971072	1865	1865	1865	1865	0
67	20250417	171800	36971072	1865	1865	1865	1865	0
68	20250417	171700	36971072	1865	1865	1865	1865	0
69	20250417	171600	36971072	1865	1865	1865	1865	0
70	20250417	171500	36971072	1865	1865	1865	1865	0
71	20250417	171400	36971072	1865	1865	1865	1865	0
72	20250417	171300	36971072	1865	1865	1865	1865	0
73	20250417	171200	36971072	1865	1865	1865	1865	0
74	20250417	171100	36971072	1865	1865	1865	1865	0
75	20250417	171000	36971072	1865	1865	1865	1865	0
76	20250417	170900	36971072	1865	1865	1865	1865	0
77	20250417	170800	36971072	1865	1865	1865	1865	0
78	20250417	170700	36971072	1865	1865	1865	1865	0
79	20250417	170600	36971072	1865	1865	1865	1865	0
80	20250417	170500	36971072	1865	1865	1865	1865	0
81	20250417	170400	36971072	1865	1865	1865	1865	0
82	20250417	170300	36971072	1865	1865	1865	1865	0
83	20250417	170200	36971072	1865	1865	1865	1865	0
84	20250417	170100	36971072	1865	1865	1865	1865	0
85	20250417	170000	36971072	1865	1865	1865	1865	0
86	20250417	165900	36971072	1865	1865	1865	1865	0
87	20250417	165800	36971072	1865	1865	1865	1865	0
88	20250417	165700	36971072	1865	1865	1865	1865	0
89	20250417	165600	36971072	1865	1865	1865	1865	0
90	20250417	165500	36971072	1865	1865	1865	1865	0
91	20250417	165400	36971072	1865	1865	1865	1865	0
92	20250417	165300	36971072	1865	1865	1865	1865	23
93	20250417	165200	36971072	1865	1865	1865	1865	0
94	20250417	165100	36971072	1865	1865	1865	1865	0
95	20250417	165000	36971072	1865	1865	1865	1865	0
96	20250417	164900	36971072	1865	1865	1865	1865	0
97	20250417	164800	36971072	1865	1865	1865	1865	0
98	20250417	164700	36971072	1865	1865	1865	1865	0
99	20250417	164600	36971072	1865	1865	1865	1865	0
100	20250417	164500	36971072	1865	1865	1865	1865	0
101	20250417	164400	36971072	1865	1865	1865	1865	0
102	20250417	164300	36971072	1865	1865	1865	1865	0
103	20250417	164200	36971072	1865	1865	1865	1865	0
104	20250417	164100	36971072	1865	1865	1865	1865	0
105	20250417	164000	36971072	1865	1865	1865	1865	0
106	20250417	163900	36971072	1865	1865	1865	1865	0
107	20250417	163800	36971072	1865	1865	1865	1865	0
108	20250417	163700	36971072	1865	1865	1865	1865	0
109	20250417	163600	36971072	1865	1865	1865	1865	0
110	20250417	163500	36971072	1865	1865	1865	1865	0
111	20250417	163400	36971072	1865	1865	1865	1865	0
112	20250417	163300	36971072	1865	1865	1865	1865	0
113	20250417	163200	36971072	1865	1865	1865	1865	0
114	20250417	163100	36971072	1865	1865	1865	1865	0
115	20250417	163000	36971072	1865	1865	1865	1865	0
116	20250417	162900	36971072	1865	1865	1865	1865	0
117	20250417	162800	36971072	1865	1865	1865	1865	0
118	20250417	162700	36971072	1865	1865	1865	1865	0
119	20250417	162600	36971072	1865	1865	1865	1865	0
120	20250417	162500	36971072	1865	1865	1865	1865	0
121	20250417	162400	36971072	1865	1865	1865	1865	0
122	20250417	162300	36971072	1865	1865	1865	1865	23
123	20250417	162200	36971072	1865	1865	1865	1865	0
124	20250417	162100	36971072	1865	1865	1865	1865	0
125	20250417	162000	36971072	1865	1865	1865	1865	0
126	20250417	161900	36971072	1865	1865	1865	1865	0
127	20250417	161800	36971072	1865	1865	1865	1865	0
128	20250417	161700	36971072	1865	1865	1865	1865	0
129	20250417	161600	36971072	1865	1865	1865	1865	0
130	20250417	161500	36971072	1865	1865	1865	1865	0
131	20250417	161400	36971072	1865	1865	1865	1865	0
132	20250417	161300	36971072	1865	1865	1865	1865	0
133	20250417	161200	36971072	1865	1865	1865	1865	0
134	20250417	161100	36971072	1865	1865	1865	1865	0
135	20250417	161000	36971072	1865	1865	1865	1865	0
136	20250417	160900	36971072	1865	1865	1865	1865	0
137	20250417	160800	36971072	1865	1865	1865	1865	0
138	20250417	160700	36971072	1865	1865	1865	1865	0
139	20250417	160600	36971072	1865	1865	1865	1865	0
140	20250417	160500	36971072	1865	1865	1865	1865	0
141	20250417	160400	36971072	1865	1865	1865	1865	0
142	20250417	160300	36971072	1865	1865	1865	1865	0
143	20250417	160200	36971072	1865	1865	1865	1865	0
144	20250417	160100	36971072	1865	1865	1865	1865	0
145	20250417	160000	36971072	1865	1865	1865	1865	0
146	20250417	155900	36971072	1865	1865	1865	1865	0
147	20250417	155800	36971072	1865	1865	1865	1865	0
148	20250417	155700	36971072	1865	1865	1865	1865	0
149	20250417	155600	36971072	1865	1865	1865	1865	0
150	20250417	155500	36971072	1865	1865	1865	1865	0
151	20250417	155400	36971072	1865	1865	1865	1865	0
152	20250417	155300	36971072	1865	1865	1865	1865	23
153	20250417	155200	36971072	1865	1865	1865	1865	0
154	20250417	155100	36971072	1865	1865	1865	1865	0
155	20250417	155000	36971072	1865	1865	1865	1865	0
156	20250417	154900	36971072	1865	1865	1865	1865	0
157	20250417	154800	36971072	1865	1865	1865	1865	0
158	20250417	154700	36971072	1865	1865	1865	1865	0
159	20250417	154600	36971072	1865	1865	1865	1865	0
160	20250417	154500	36971072	1865	1865	1865	1865	0
161	20250417	154400	36971072	1865	1865	1865	1865	0
162	20250417	154300	36971072	1865	1865	1865	1865	0
163	20250417	154200	36971072	1865	1865	1865	1865	0
164	20250417	154100	36971072	1865	1865	1865	1865	0
165	20250417	154000	36971072	1865	1865	1865	1865	0
166	20250417	153900	36971072	1865	1865	1865	1865	0
167	20250417	153800	36971072	1865	1865	1865	1865	0
168	20250417	153700	36971072	1865	1865	1865	1865	0
169	20250417	153600	36971072	1865	1865	1865	1865	0
170	20250417	153500	36971072	1865	1865	1865	1865	0
171	20250417	153400	36971072	1865	1865	1865	1865	0
172	20250417	153300	36971072	1865	1865	1865	1865	0
173	20250417	153200	36971072	1865	1865	1865	1865	0
174	20250417	153100	36971072	1865	1865	1865	1865	0
175	20250417	153000	36971072	1865	1865	1865	1865	23
176	20250417	152900	36928177	1860	1860	1860	1860	0
177	20250417	152800	36928177	1860	1860	1860	1860	0
178	20250417	152700	36928177	1860	1860	1860	1860	0
179	20250417	152600	36928177	1860	1860	1860	1860	0
180	20250417	152500	36928177	1860	1860	1860	1860	0
181	20250417	152400	36928177	1860	1860	1860	1860	0
182	20250417	152300	36928177	1860	1860	1860	1860	0
183	20250417	152200	36928177	1860	1860	1860	1860	0
184	20250417	152100	36928177	1860	1860	1860	1860	0
185	20250417	152000	36928177	1860	1860	1860	1860	0
186	20250417	151900	36928177	1860	1860	1860	1860	0
187	20250417	151800	36928177	1860	1860	1860	1860	0
188	20250417	151700	36928177	1860	1860	1860	1860	0
189	20250417	151600	36928177	1860	1860	1860	1860	0
190	20250417	151500	36928177	1860	1860	1860	1860	50
191	20250417	151400	36835177	1860	1860	1860	1860	0
192	20250417	151300	36835177	1860	1860	1860	1860	0
193	20250417	151200	36835177	1860	1860	1860	1860	0
194	20250417	151100	36835177	1860	1860	1860	1860	0
195	20250417	151000	36835177	1860	1860	1860	1860	15
196	20250417	150900	36807277	1860	1860	1860	1860	331
197	20250417	150800	36191617	1860	1860	1860	1860	0
198	20250417	150700	36191617	1860	1860	1860	1860	10
199	20250417	150600	36173017	1860	1858	1860	1858	271
200	20250417	150500	35669220	1858	1858	1858	1858	0
201	20250417	150400	35669220	1858	1858	1858	1858	0
202	20250417	150300	35669220	1858	1858	1858	1858	7
203	20250417	150200	35656214	1858	1858	1858	1858	0
204	20250417	150100	35656214	1858	1858	1858	1858	1
205	20250417	150000	35654356	1854	1854	1854	1854	0
206	20250417	145900	35654356	1854	1854	1854	1854	0
207	20250417	145800	35654356	1854	1854	1854	1854	0
208	20250417	145700	35654356	1854	1859	1859	1854	486
209	20250417	145600	34753081	1859	1859	1859	1859	0
210	20250417	145500	34753081	1859	1859	1859	1859	0
211	20250417	145400	34753081	1859	1858	1859	1858	298
212	20250417	145300	34199283	1858	1858	1858	1858	0
213	20250417	145200	34199283	1858	1858	1858	1858	0
214	20250417	145100	34199283	1858	1858	1858	1858	0
215	20250417	145000	34199283	1858	1858	1858	1858	0
216	20250417	144900	34199283	1858	1858	1858	1858	0
217	20250417	144800	34199283	1858	1858	1858	1858	0
218	20250417	144700	34199283	1858	1858	1858	1858	0
219	20250417	144600	34199283	1858	1858	1858	1858	0
220	20250417	144500	34199283	1858	1858	1858	1858	0
221	20250417	144400	34199283	1858	1858	1858	1858	0
222	20250417	144300	34199283	1858	1858	1858	1858	0
223	20250417	144200	34199283	1858	1858	1858	1858	0
224	20250417	144100	34199283	1858	1858	1858	1858	0
225	20250417	144000	34199283	1858	1858	1858	1858	0
226	20250417	143900	34199283	1858	1858	1858	1858	0
227	20250417	143800	34199283	1858	1858	1858	1858	0
228	20250417	143700	34199283	1858	1858	1858	1858	0
229	20250417	143600	34199283	1858	1858	1858	1858	0
230	20250417	143500	34199283	1858	1858	1858	1858	0
231	20250417	143400	34199283	1858	1858	1858	1858	0
232	20250417	143300	34199283	1858	1858	1858	1858	0
233	20250417	143200	34199283	1858	1858	1858	1858	0
234	20250417	143100	34199283	1858	1858	1858	1858	0
235	20250417	143000	34199283	1858	1858	1858	1858	1
236	20250417	142900	34197425	1858	1858	1858	1858	0
237	20250417	142800	34197425	1858	1858	1858	1858	2
238	20250417	142700	34193709	1857	1857	1857	1857	0
239	20250417	142600	34193709	1857	1857	1857	1857	0
240	20250417	142500	34193709	1857	1857	1857	1857	0
241	20250417	142400	34193709	1857	1860	1860	1857	747
242	20250417	142300	32806429	1861	1861	1861	1861	0
243	20250417	142200	32806429	1861	1861	1861	1861	0
244	20250417	142100	32806429	1861	1861	1861	1861	0
245	20250417	142000	32806429	1861	1861	1861	1861	0
246	20250417	141900	32806429	1861	1861	1861	1861	0
247	20250417	141800	32806429	1861	1861	1861	1861	0
248	20250417	141700	32806429	1861	1861	1861	1861	0
249	20250417	141600	32806429	1861	1861	1861	1861	0
250	20250417	141500	32806429	1861	1861	1861	1861	0
251	20250417	141400	32806429	1861	1861	1861	1861	0
252	20250417	141300	32806429	1861	1861	1861	1861	0
253	20250417	141200	32806429	1861	1861	1861	1861	0
254	20250417	141100	32806429	1861	1861	1861	1861	0
255	20250417	141000	32806429	1861	1861	1861	1861	0
256	20250417	140900	32806429	1861	1861	1861	1861	0
257	20250417	140800	32806429	1861	1861	1861	1861	0
258	20250417	140700	32806429	1861	1861	1861	1861	0
259	20250417	140600	32806429	1861	1861	1861	1861	0
260	20250417	140500	32806429	1861	1861	1861	1861	0
261	20250417	140400	32806429	1861	1861	1861	1861	0
262	20250417	140300	32806429	1861	1861	1861	1861	1
263	20250417	140200	32804568	1860	1860	1860	1860	0
264	20250417	140100	32804568	1860	1860	1860	1860	0
265	20250417	140000	32804568	1860	1860	1860	1860	0
266	20250417	135900	32804568	1860	1860	1860	1860	161
267	20250417	135800	32505108	1860	1860	1860	1860	0
268	20250417	135700	32505108	1860	1860	1860	1860	0
269	20250417	135600	32505108	1860	1860	1860	1860	0
270	20250417	135500	32505108	1860	1860	1860	1860	0
271	20250417	135400	32505108	1860	1860	1860	1860	0
272	20250417	135300	32505108	1860	1860	1860	1860	0
273	20250417	135200	32505108	1860	1860	1860	1860	0
274	20250417	135100	32505108	1860	1860	1860	1860	0
275	20250417	135000	32505108	1860	1860	1860	1860	0
276	20250417	134900	32505108	1860	1860	1860	1860	0
277	20250417	134800	32505108	1860	1860	1860	1860	0
278	20250417	134700	32505108	1860	1860	1860	1860	0
279	20250417	134600	32505108	1860	1860	1860	1860	0
280	20250417	134500	32505108	1860	1860	1860	1860	0
281	20250417	134400	32505108	1860	1860	1860	1860	0
282	20250417	134300	32505108	1860	1860	1860	1860	0
283	20250417	134200	32505108	1860	1860	1860	1860	5
284	20250417	134100	32495808	1860	1860	1860	1860	0
285	20250417	134000	32495808	1860	1860	1860	1860	0
286	20250417	133900	32495808	1860	1860	1860	1860	0
287	20250417	133800	32495808	1860	1860	1860	1860	0
288	20250417	133700	32495808	1860	1860	1860	1860	0
289	20250417	133600	32495808	1860	1860	1860	1860	0
290	20250417	133500	32495808	1860	1860	1860	1860	1
291	20250417	133400	32493948	1860	1860	1860	1860	0
292	20250417	133300	32493948	1860	1860	1860	1860	0
293	20250417	133200	32493948	1860	1860	1860	1860	0
294	20250417	133100	32493948	1860	1860	1860	1860	0
295	20250417	133000	32493948	1860	1860	1860	1860	0
296	20250417	132900	32493948	1860	1860	1860	1860	0
297	20250417	132800	32493948	1860	1860	1860	1860	0
298	20250417	132700	32493948	1860	1860	1860	1860	0
299	20250417	132600	32493948	1860	1860	1860	1860	0
300	20250417	132500	32493948	1860	1860	1860	1860	0
301	20250417	132400	32493948	1860	1860	1860	1860	0
302	20250417	132300	32493948	1860	1860	1860	1860	0
303	20250417	132200	32493948	1860	1860	1860	1860	2
304	20250417	132100	32490228	1859	1859	1859	1859	0
305	20250417	132000	32490228	1859	1859	1859	1859	0
306	20250417	131900	32490228	1859	1859	1859	1859	0
307	20250417	131800	32490228	1859	1859	1859	1859	0
308	20250417	131700	32490228	1859	1859	1859	1859	0
309	20250417	131600	32490228	1859	1859	1859	1859	0
310	20250417	131500	32490228	1859	1859	1859	1859	0
311	20250417	131400	32490228	1859	1859	1859	1859	0
312	20250417	131300	32490228	1859	1859	1859	1859	0
313	20250417	131200	32490228	1859	1859	1859	1859	0
314	20250417	131100	32490228	1859	1859	1859	1859	0
315	20250417	131000	32490228	1859	1859	1859	1859	0
316	20250417	130900	32490228	1859	1859	1859	1859	0
317	20250417	130800	32490228	1859	1859	1859	1859	0
318	20250417	130700	32490228	1859	1859	1859	1859	0
319	20250417	130600	32490228	1859	1859	1859	1859	0
320	20250417	130500	32490228	1859	1859	1859	1859	0
321	20250417	130400	32490228	1859	1859	1859	1859	0
322	20250417	130300	32490228	1859	1859	1859	1859	0
323	20250417	130200	32490228	1859	1859	1859	1859	0
324	20250417	130100	32490228	1859	1859	1859	1859	0
325	20250417	130000	32490228	1859	1859	1859	1859	0
326	20250417	125900	32490228	1859	1859	1859	1859	0
327	20250417	125800	32490228	1859	1859	1859	1859	0
328	20250417	125700	32490228	1859	1859	1859	1859	0
329	20250417	125600	32490228	1859	1859	1859	1859	37
330	20250417	125500	32421445	1859	1859	1859	1859	0
331	20250417	125400	32421445	1859	1859	1859	1859	0
332	20250417	125300	32421445	1859	1859	1859	1859	0
333	20250417	125200	32421445	1859	1859	1859	1859	0
334	20250417	125100	32421445	1859	1859	1859	1859	0
335	20250417	125000	32421445	1859	1859	1859	1859	0
336	20250417	124900	32421445	1859	1859	1859	1859	0
337	20250417	124800	32421445	1859	1859	1859	1859	0
338	20250417	124700	32421445	1859	1859	1859	1859	0
339	20250417	124600	32421445	1859	1859	1859	1859	0
340	20250417	124500	32421445	1859	1859	1859	1859	0
341	20250417	124400	32421445	1859	1859	1859	1859	0
342	20250417	124300	32421445	1859	1859	1859	1859	0
343	20250417	124200	32421445	1859	1859	1859	1859	0
344	20250417	124100	32421445	1859	1859	1859	1859	0
345	20250417	124000	32421445	1859	1859	1859	1859	0
346	20250417	123900	32421445	1859	1861	1861	1859	122
347	20250417	123800	32194643	1862	1862	1862	1862	0
348	20250417	123700	32194643	1862	1862	1862	1862	0
349	20250417	123600	32194643	1862	1862	1862	1862	0
350	20250417	123500	32194643	1862	1862	1862	1862	0
351	20250417	123400	32194643	1862	1862	1862	1862	0
352	20250417	123300	32194643	1862	1862	1862	1862	0
353	20250417	123200	32194643	1862	1862	1862	1862	0
354	20250417	123100	32194643	1862	1862	1862	1862	0
355	20250417	123000	32194643	1862	1862	1862	1862	0
356	20250417	122900	32194643	1862	1862	1862	1862	0
357	20250417	122800	32194643	1862	1862	1862	1862	0
358	20250417	122700	32194643	1862	1862	1862	1862	0
359	20250417	122600	32194643	1862	1862	1862	1862	0
360	20250417	122500	32194643	1862	1862	1862	1862	0
361	20250417	122400	32194643	1862	1862	1862	1862	0
362	20250417	122300	32194643	1862	1862	1862	1862	10
363	20250417	122200	32176023	1861	1861	1861	1861	120
364	20250417	122100	31952703	1861	1861	1861	1861	56
365	20250417	122000	31848487	1862	1862	1862	1862	1
366	20250417	121900	31846625	1861	1861	1861	1861	0
367	20250417	121800	31846625	1861	1861	1861	1861	0
368	20250417	121700	31846625	1861	1861	1861	1861	0
369	20250417	121600	31846625	1861	1861	1861	1861	0
370	20250417	121500	31846625	1861	1861	1861	1861	0
371	20250417	121400	31846625	1861	1861	1861	1861	0
372	20250417	121300	31846625	1861	1861	1861	1861	0
373	20250417	121200	31846625	1861	1861	1861	1861	0
374	20250417	121100	31846625	1861	1861	1861	1861	0
375	20250417	121000	31846625	1861	1861	1861	1861	0
376	20250417	120900	31846625	1861	1861	1861	1861	200
377	20250417	120800	31474425	1861	1861	1861	1861	252
378	20250417	120700	31005453	1861	1861	1861	1861	0
379	20250417	120600	31005453	1861	1861	1861	1861	0
380	20250417	120500	31005453	1861	1861	1861	1861	0
381	20250417	120400	31005453	1861	1861	1861	1861	0
382	20250417	120300	31005453	1861	1861	1861	1861	0
383	20250417	120200	31005453	1861	1861	1861	1861	94
384	20250417	120100	30830519	1861	1861	1861	1861	1578
385	20250417	120000	27893861	1865	1865	1865	1865	0
386	20250417	115900	27893861	1865	1865	1865	1865	0
387	20250417	115800	27893861	1865	1865	1865	1865	0
388	20250417	115700	27893861	1865	1865	1865	1865	0
389	20250417	115600	27893861	1865	1865	1865	1865	0
390	20250417	115500	27893861	1865	1865	1865	1865	0
391	20250417	115400	27893861	1865	1865	1865	1865	0
392	20250417	115300	27893861	1865	1865	1865	1865	0
393	20250417	115200	27893861	1865	1865	1865	1865	0
394	20250417	115100	27893861	1865	1865	1865	1865	0
395	20250417	115000	27893861	1865	1865	1865	1865	0
396	20250417	114900	27893861	1865	1865	1865	1865	0
397	20250417	114800	27893861	1865	1865	1865	1865	0
398	20250417	114700	27893861	1865	1865	1865	1865	0
399	20250417	114600	27893861	1865	1865	1865	1865	1
400	20250417	114500	27891996	1865	1865	1865	1865	0
401	20250417	114400	27891996	1865	1865	1865	1865	0
402	20250417	114300	27891996	1865	1865	1865	1865	0
403	20250417	114200	27891996	1865	1865	1865	1865	0
404	20250417	114100	27891996	1865	1865	1865	1865	0
405	20250417	114000	27891996	1865	1865	1865	1865	0
406	20250417	113900	27891996	1865	1865	1865	1865	0
407	20250417	113800	27891996	1865	1865	1865	1865	0
408	20250417	113700	27891996	1865	1865	1865	1865	0
409	20250417	113600	27891996	1865	1865	1865	1865	0
410	20250417	113500	27891996	1865	1865	1865	1865	0
411	20250417	113400	27891996	1865	1865	1865	1865	0
412	20250417	113300	27891996	1865	1865	1865	1865	1
413	20250417	113200	27890131	1862	1862	1862	1862	0
414	20250417	113100	27890131	1862	1862	1862	1862	0
415	20250417	113000	27890131	1862	1862	1862	1862	0
416	20250417	112900	27890131	1862	1862	1862	1862	0
417	20250417	112800	27890131	1862	1862	1862	1862	0
418	20250417	112700	27890131	1862	1862	1862	1862	0
419	20250417	112600	27890131	1862	1862	1862	1862	0
420	20250417	112500	27890131	1862	1862	1862	1862	0
421	20250417	112400	27890131	1862	1862	1862	1862	0
422	20250417	112300	27890131	1862	1862	1862	1862	0
423	20250417	112200	27890131	1862	1862	1862	1862	0
424	20250417	112100	27890131	1862	1862	1862	1862	0
425	20250417	112000	27890131	1862	1862	1862	1862	1
426	20250417	111900	27888269	1862	1862	1862	1862	0
427	20250417	111800	27888269	1862	1862	1862	1862	0
428	20250417	111700	27888269	1862	1862	1862	1862	0
429	20250417	111600	27888269	1862	1862	1862	1862	0
430	20250417	111500	27888269	1862	1862	1862	1862	0
431	20250417	111400	27888269	1862	1862	1862	1862	0
432	20250417	111300	27888269	1862	1862	1862	1862	0
433	20250417	111200	27888269	1862	1862	1862	1862	0
434	20250417	111100	27888269	1862	1862	1862	1862	0
435	20250417	111000	27888269	1862	1862	1862	1862	0
436	20250417	110900	27888269	1862	1862	1862	1862	0
437	20250417	110800	27888269	1862	1862	1862	1862	0
438	20250417	110700	27888269	1862	1862	1862	1862	0
439	20250417	110600	27888269	1862	1862	1862	1862	0
440	20250417	110500	27888269	1862	1862	1862	1862	0
441	20250417	110400	27888269	1862	1862	1862	1862	0
442	20250417	110300	27888269	1862	1862	1862	1862	0
443	20250417	110200	27888269	1862	1862	1862	1862	0
444	20250417	110100	27888269	1862	1862	1862	1862	0
445	20250417	110000	27888269	1862	1862	1862	1862	0
446	20250417	105900	27888269	1862	1862	1862	1862	46
447	20250417	105800	27802617	1862	1862	1862	1862	0
448	20250417	105700	27802617	1862	1862	1862	1862	0
449	20250417	105600	27802617	1862	1862	1862	1862	0
450	20250417	105500	27802617	1862	1862	1862	1862	0
451	20250417	105400	27802617	1862	1862	1862	1862	0
452	20250417	105300	27802617	1862	1862	1862	1862	0
453	20250417	105200	27802617	1862	1862	1862	1862	0
454	20250417	105100	27802617	1862	1862	1862	1862	0
455	20250417	105000	27802617	1862	1862	1862	1862	0
456	20250417	104900	27802617	1862	1862	1862	1862	0
457	20250417	104800	27802617	1862	1862	1862	1862	0
458	20250417	104700	27802617	1862	1866	1866	1862	441
459	20250417	104600	26981471	1855	1852	1855	1852	2472
460	20250417	104500	22401881	1852	1852	1852	1852	0
461	20250417	104400	22401881	1852	1852	1852	1852	0
462	20250417	104300	22401881	1852	1852	1852	1852	0
463	20250417	104200	22401881	1852	1852	1852	1852	0
464	20250417	104100	22401881	1852	1852	1852	1852	0
465	20250417	104000	22401881	1852	1852	1852	1852	0
466	20250417	103900	22401881	1852	1852	1852	1852	0
467	20250417	103800	22401881	1852	1852	1852	1852	0
468	20250417	103700	22401881	1852	1852	1852	1852	0
469	20250417	103600	22401881	1852	1852	1852	1852	0
470	20250417	103500	22401881	1852	1852	1852	1852	0
471	20250417	103400	22401881	1852	1852	1852	1852	0
472	20250417	103300	22401881	1852	1852	1852	1852	0
473	20250417	103200	22401881	1852	1852	1852	1852	2
474	20250417	103100	22398177	1852	1852	1852	1852	0
475	20250417	103000	22398177	1852	1852	1852	1852	0
476	20250417	102900	22398177	1852	1852	1852	1852	0
477	20250417	102800	22398177	1852	1850	1852	1850	161
478	20250417	102700	22100323	1852	1852	1852	1852	0
479	20250417	102600	22100323	1852	1852	1852	1852	0
480	20250417	102500	22100323	1852	1851	1852	1851	2090
481	20250417	102400	18229750	1851	1851	1851	1851	1
482	20250417	102300	18227899	1851	1851	1851	1851	0
483	20250417	102200	18227899	1851	1851	1851	1851	0
484	20250417	102100	18227899	1851	1851	1851	1851	2
485	20250417	102000	18224197	1851	1851	1851	1851	0
486	20250417	101900	18224197	1851	1850	1851	1850	8
487	20250417	101800	18209396	1852	1852	1852	1852	0
488	20250417	101700	18209396	1852	1852	1852	1852	0
489	20250417	101600	18209396	1852	1852	1852	1852	0
490	20250417	101500	18209396	1852	1852	1852	1852	0
491	20250417	101400	18209396	1852	1852	1852	1852	0
492	20250417	101300	18209396	1852	1852	1852	1852	2
493	20250417	101200	18205692	1853	1850	1853	1850	4
494	20250417	101100	18198286	1848	1848	1848	1848	12
495	20250417	101000	18176110	1848	1848	1848	1848	0
496	20250417	100900	18176110	1848	1848	1848	1848	50
497	20250417	100800	18083710	1848	1848	1848	1848	0
498	20250417	100700	18083710	1848	1848	1848	1848	10
499	20250417	100600	18065230	1848	1848	1848	1848	0
500	20250417	100500	18065230	1848	1847	1848	1847	2938
501	20250417	100400	12638082	1846	1847	1847	1846	46
502	20250417	100300	12553164	1848	1849	1849	1848	4
503	20250417	100200	12545770	1850	1851	1851	1850	51
504	20250417	100100	12451370	1852	1852	1852	1852	0
505	20250417	100000	12451370	1852	1852	1852	1852	0
506	20250417	095900	12451370	1852	1854	1854	1852	3399
507	20250417	095800	6156322	1854	1854	1854	1854	0
508	20250417	095700	6156322	1854	1854	1854	1854	0
509	20250417	095600	6156322	1854	1854	1854	1854	0
510	20250417	095500	6156322	1854	1854	1854	1854	0
511	20250417	095400	6156322	1854	1854	1854	1854	74
512	20250417	095300	6019126	1853	1853	1853	1853	0
513	20250417	095200	6019126	1853	1857	1857	1853	6
514	20250417	095100	6008000	1853	1854	1854	1853	2152
515	20250417	095000	2020343	1857	1857	1857	1857	0
516	20250417	094900	2020343	1857	1857	1857	1857	0
517	20250417	094800	2020343	1857	1857	1857	1857	0
518	20250417	094700	2020343	1857	1857	1857	1857	0
519	20250417	094600	2020343	1857	1857	1857	1857	0
520	20250417	094500	2020343	1857	1857	1857	1857	0
521	20250417	094400	2020343	1857	1857	1857	1857	0
522	20250417	094300	2020343	1857	1857	1857	1857	0
523	20250417	094200	2020343	1857	1857	1857	1857	0
524	20250417	094100	2020343	1857	1857	1857	1857	17
525	20250417	094000	1988774	1857	1857	1857	1857	0
526	20250417	093900	1988774	1857	1857	1857	1857	0
527	20250417	093800	1988774	1857	1857	1857	1857	0
528	20250417	093700	1988774	1857	1857	1857	1854	539
529	20250417	093600	988455	1860	1860	1860	1860	0
530	20250417	093500	988455	1860	1860	1860	1860	0
531	20250417	093400	988455	1860	1860	1860	1860	2
532	20250417	093300	984735	1860	1860	1860	1860	0
533	20250417	093200	984735	1860	1860	1860	1860	1
534	20250417	093100	982875	1857	1857	1857	1857	0
535	20250417	093000	982875	1857	1857	1857	1857	0
536	20250417	092900	982875	1857	1857	1857	1857	0
537	20250417	092800	982875	1857	1857	1857	1857	369
538	20250417	092700	297642	1859	1859	1859	1859	0
539	20250417	092600	297642	1859	1859	1859	1859	0
540	20250417	092500	297642	1859	1859	1859	1859	0
541	20250417	092400	297642	1859	1860	1860	1859	3
542	20250417	092300	292064	1866	1866	1866	1866	0
543	20250417	092200	292064	1866	1866	1866	1866	0
544	20250417	092100	292064	1866	1866	1866	1866	0
545	20250417	092000	292064	1866	1866	1866	1866	0
546	20250417	091900	292064	1866	1866	1866	1866	0
547	20250417	091800	292064	1866	1866	1866	1866	0
548	20250417	091700	292064	1866	1866	1866	1866	0
549	20250417	091600	292064	1866	1866	1866	1866	0
550	20250417	091500	292064	1866	1866	1866	1866	0
551	20250417	091400	292064	1866	1866	1866	1866	0
552	20250417	091300	292064	1866	1866	1866	1866	0
553	20250417	091200	292064	1866	1866	1866	1866	0
554	20250417	091100	292064	1866	1866	1866	1866	0
555	20250417	091000	292064	1866	1866	1866	1866	0
556	20250417	090900	292064	1866	1866	1866	1866	0
557	20250417	090800	292064	1866	1866	1866	1866	0
558	20250417	090700	292064	1866	1866	1866	1866	60
559	20250417	090600	180104	1862	1862	1862	1862	0
560	20250417	090500	180104	1862	1862	1862	1862	0
561	20250417	090400	180104	1862	1862	1862	1862	4
562	20250417	090300	172656	1864	1860	1864	1860	5
563	20250417	090200	163346	1857	1857	1857	1857	3
564	20250417	090100	157775	1855	1855	1855	1855	35
565	20250417	090000	92850	1857	1857	1857	1857	50