KissMeData/309930/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205100	59964312	1866	1866	1866	1866	760
3	20250417	205000	59964312	1866	1866	1866	1866	0
4	20250417	204900	59964312	1866	1866	1866	1866	0
5	20250417	204800	59964312	1866	1866	1866	1866	0
6	20250417	204700	59964312	1866	1866	1866	1866	0
7	20250417	204600	59964312	1866	1866	1866	1866	0
8	20250417	204500	59964312	1866	1866	1866	1866	0
9	20250417	204400	59964312	1866	1866	1866	1866	0
10	20250417	204300	59964312	1866	1866	1866	1866	0
11	20250417	204200	59964312	1866	1866	1866	1866	0
12	20250417	204100	59964312	1866	1866	1866	1866	0
13	20250417	204000	59964312	1866	1866	1866	1866	0
14	20250417	203900	59964312	1866	1866	1866	1866	0
15	20250417	203800	59964312	1866	1866	1866	1866	0
16	20250417	203700	59964312	1866	1866	1866	1866	0
17	20250417	203600	59964312	1866	1866	1866	1866	0
18	20250417	203500	59964312	1866	1866	1866	1866	0
19	20250417	203400	59964312	1866	1866	1866	1866	0
20	20250417	203300	59964312	1866	1866	1866	1866	0
21	20250417	203200	59964312	1866	1866	1866	1866	0
22	20250417	203100	59964312	1866	1866	1866	1866	0
23	20250417	203000	59964312	1866	1866	1866	1866	0
24	20250417	202900	59964312	1866	1866	1866	1866	0
25	20250417	202800	59964312	1866	1866	1866	1866	0
26	20250417	202700	59964312	1866	1866	1866	1866	0
27	20250417	202600	59964312	1866	1866	1866	1866	0
28	20250417	202500	59964312	1866	1866	1866	1866	0
29	20250417	202400	59964312	1866	1866	1866	1866	0
30	20250417	202300	59964312	1866	1866	1866	1866	0
31	20250417	202200	59964312	1866	1866	1866	1866	0
32	20250417	202100	59964312	1866	1866	1866	1866	760
33	20250417	202000	59964312	1866	1866	1866	1866	0
34	20250417	201900	59964312	1866	1866	1866	1866	0
35	20250417	201800	59964312	1866	1866	1866	1866	0
36	20250417	201700	59964312	1866	1866	1866	1866	0
37	20250417	201600	59964312	1866	1866	1866	1866	0
38	20250417	201500	59964312	1866	1866	1866	1866	0
39	20250417	201400	59964312	1866	1866	1866	1866	0
40	20250417	201300	59964312	1866	1866	1866	1866	0
41	20250417	201200	59964312	1866	1866	1866	1866	0
42	20250417	201100	59964312	1866	1866	1866	1866	0
43	20250417	201000	59964312	1866	1866	1866	1866	0
44	20250417	200900	59964312	1866	1866	1866	1866	0
45	20250417	200800	59964312	1866	1866	1866	1866	0
46	20250417	200700	59964312	1866	1866	1866	1866	0
47	20250417	200600	59964312	1866	1866	1866	1866	0
48	20250417	200500	59964312	1866	1866	1866	1866	0
49	20250417	200400	59964312	1866	1866	1866	1866	0
50	20250417	200300	59964312	1866	1866	1866	1866	0
51	20250417	200200	59964312	1866	1866	1866	1866	0
52	20250417	200100	59964312	1866	1866	1866	1866	0
53	20250417	200000	59964312	1866	1866	1866	1866	0
54	20250417	195900	59964312	1866	1866	1866	1866	0
55	20250417	195800	59964312	1866	1866	1866	1866	0
56	20250417	195700	59964312	1866	1866	1866	1866	0
57	20250417	195600	59964312	1866	1866	1866	1866	0
58	20250417	195500	59964312	1866	1866	1866	1866	0
59	20250417	195400	59964312	1866	1866	1866	1866	0
60	20250417	195300	59964312	1866	1866	1866	1866	0
61	20250417	195200	59964312	1866	1866	1866	1866	0
62	20250417	195100	59964312	1866	1866	1866	1866	760
63	20250417	195000	59964312	1866	1866	1866	1866	0
64	20250417	194900	59964312	1866	1866	1866	1866	0
65	20250417	194800	59964312	1866	1866	1866	1866	0
66	20250417	194700	59964312	1866	1866	1866	1866	0
67	20250417	194600	59964312	1866	1866	1866	1866	0
68	20250417	194500	59964312	1866	1866	1866	1866	0
69	20250417	194400	59964312	1866	1866	1866	1866	0
70	20250417	194300	59964312	1866	1866	1866	1866	0
71	20250417	194200	59964312	1866	1866	1866	1866	0
72	20250417	194100	59964312	1866	1866	1866	1866	0
73	20250417	194000	59964312	1866	1866	1866	1866	0
74	20250417	193900	59964312	1866	1866	1866	1866	0
75	20250417	193800	59964312	1866	1866	1866	1866	0
76	20250417	193700	59964312	1866	1866	1866	1866	0
77	20250417	193600	59964312	1866	1866	1866	1866	0
78	20250417	193500	59964312	1866	1866	1866	1866	0
79	20250417	193400	59964312	1866	1866	1866	1866	0
80	20250417	193300	59964312	1866	1866	1866	1866	0
81	20250417	193200	59964312	1866	1866	1866	1866	0
82	20250417	193100	59964312	1866	1866	1866	1866	0
83	20250417	193000	59964312	1866	1866	1866	1866	0
84	20250417	192900	59964312	1866	1866	1866	1866	0
85	20250417	192800	59964312	1866	1866	1866	1866	0
86	20250417	192700	59964312	1866	1866	1866	1866	0
87	20250417	192600	59964312	1866	1866	1866	1866	0
88	20250417	192500	59964312	1866	1866	1866	1866	0
89	20250417	192400	59964312	1866	1866	1866	1866	0
90	20250417	192300	59964312	1866	1866	1866	1866	0
91	20250417	192200	59964312	1866	1866	1866	1866	0
92	20250417	192100	59964312	1866	1866	1866	1866	760
93	20250417	192000	59964312	1866	1866	1866	1866	0
94	20250417	191900	59964312	1866	1866	1866	1866	0
95	20250417	191800	59964312	1866	1866	1866	1866	0
96	20250417	191700	59964312	1866	1866	1866	1866	0
97	20250417	191600	59964312	1866	1866	1866	1866	0
98	20250417	191500	59964312	1866	1866	1866	1866	0
99	20250417	191400	59964312	1866	1866	1866	1866	0
100	20250417	191300	59964312	1866	1866	1866	1866	0
101	20250417	191200	59964312	1866	1866	1866	1866	0
102	20250417	191100	59964312	1866	1866	1866	1866	0
103	20250417	191000	59964312	1866	1866	1866	1866	0
104	20250417	190900	59964312	1866	1866	1866	1866	0
105	20250417	190800	59964312	1866	1866	1866	1866	0
106	20250417	190700	59964312	1866	1866	1866	1866	0
107	20250417	190600	59964312	1866	1866	1866	1866	0
108	20250417	190500	59964312	1866	1866	1866	1866	0
109	20250417	190400	59964312	1866	1866	1866	1866	0
110	20250417	190300	59964312	1866	1866	1866	1866	0
111	20250417	190200	59964312	1866	1866	1866	1866	0
112	20250417	190100	59964312	1866	1866	1866	1866	0
113	20250417	190000	59964312	1866	1866	1866	1866	0
114	20250417	185900	59964312	1866	1866	1866	1866	0
115	20250417	185800	59964312	1866	1866	1866	1866	0
116	20250417	185700	59964312	1866	1866	1866	1866	0
117	20250417	185600	59964312	1866	1866	1866	1866	0
118	20250417	185500	59964312	1866	1866	1866	1866	0
119	20250417	185400	59964312	1866	1866	1866	1866	0
120	20250417	185300	59964312	1866	1866	1866	1866	0
121	20250417	185200	59964312	1866	1866	1866	1866	0
122	20250417	185100	59964312	1866	1866	1866	1866	760
123	20250417	185000	59964312	1866	1866	1866	1866	0
124	20250417	184900	59964312	1866	1866	1866	1866	0
125	20250417	184800	59964312	1866	1866	1866	1866	0
126	20250417	184700	59964312	1866	1866	1866	1866	0
127	20250417	184600	59964312	1866	1866	1866	1866	0
128	20250417	184500	59964312	1866	1866	1866	1866	0
129	20250417	184400	59964312	1866	1866	1866	1866	0
130	20250417	184300	59964312	1866	1866	1866	1866	0
131	20250417	184200	59964312	1866	1866	1866	1866	0
132	20250417	184100	59964312	1866	1866	1866	1866	0
133	20250417	184000	59964312	1866	1866	1866	1866	0
134	20250417	183900	59964312	1866	1866	1866	1866	0
135	20250417	183800	59964312	1866	1866	1866	1866	0
136	20250417	183700	59964312	1866	1866	1866	1866	0
137	20250417	183600	59964312	1866	1866	1866	1866	0
138	20250417	183500	59964312	1866	1866	1866	1866	0
139	20250417	183400	59964312	1866	1866	1866	1866	0
140	20250417	183300	59964312	1866	1866	1866	1866	0
141	20250417	183200	59964312	1866	1866	1866	1866	0
142	20250417	183100	59964312	1866	1866	1866	1866	0
143	20250417	183000	59964312	1866	1866	1866	1866	0
144	20250417	182900	59964312	1866	1866	1866	1866	0
145	20250417	182800	59964312	1866	1866	1866	1866	0
146	20250417	182700	59964312	1866	1866	1866	1866	0
147	20250417	182600	59964312	1866	1866	1866	1866	0
148	20250417	182500	59964312	1866	1866	1866	1866	0
149	20250417	182400	59964312	1866	1866	1866	1866	0
150	20250417	182300	59964312	1866	1866	1866	1866	0
151	20250417	182200	59964312	1866	1866	1866	1866	0
152	20250417	182100	59964312	1866	1866	1866	1866	760
153	20250417	182000	59964312	1866	1866	1866	1866	0
154	20250417	181900	59964312	1866	1866	1866	1866	0
155	20250417	181800	59964312	1866	1866	1866	1866	0
156	20250417	181700	59964312	1866	1866	1866	1866	0
157	20250417	181600	59964312	1866	1866	1866	1866	0
158	20250417	181500	59964312	1866	1866	1866	1866	0
159	20250417	181400	59964312	1866	1866	1866	1866	0
160	20250417	181300	59964312	1866	1866	1866	1866	0
161	20250417	181200	59964312	1866	1866	1866	1866	0
162	20250417	181100	59964312	1866	1866	1866	1866	0
163	20250417	181000	59964312	1866	1866	1866	1866	0
164	20250417	180900	59964312	1866	1866	1866	1866	0
165	20250417	180800	59964312	1866	1866	1866	1866	0
166	20250417	180700	59964312	1866	1866	1866	1866	0
167	20250417	180600	59964312	1866	1866	1866	1866	0
168	20250417	180500	59964312	1866	1866	1866	1866	0
169	20250417	180400	59964312	1866	1866	1866	1866	0
170	20250417	180300	59964312	1866	1866	1866	1866	0
171	20250417	180200	59964312	1866	1866	1866	1866	0
172	20250417	180100	59964312	1866	1866	1866	1866	0
173	20250417	180000	59964312	1866	1866	1866	1866	0
174	20250417	175900	59964312	1866	1866	1866	1866	0
175	20250417	175800	59964312	1866	1866	1866	1866	0
176	20250417	175700	59964312	1866	1866	1866	1866	0
177	20250417	175600	59964312	1866	1866	1866	1866	0
178	20250417	175500	59964312	1866	1866	1866	1866	0
179	20250417	175400	59964312	1866	1866	1866	1866	0
180	20250417	175300	59964312	1866	1866	1866	1866	0
181	20250417	175200	59964312	1866	1866	1866	1866	0
182	20250417	175100	59964312	1866	1866	1866	1866	760
183	20250417	175000	59964312	1866	1866	1866	1866	0
184	20250417	174900	59964312	1866	1866	1866	1866	0
185	20250417	174800	59964312	1866	1866	1866	1866	0
186	20250417	174700	59964312	1866	1866	1866	1866	0
187	20250417	174600	59964312	1866	1866	1866	1866	0
188	20250417	174500	59964312	1866	1866	1866	1866	0
189	20250417	174400	59964312	1866	1866	1866	1866	0
190	20250417	174300	59964312	1866	1866	1866	1866	0
191	20250417	174200	59964312	1866	1866	1866	1866	0
192	20250417	174100	59964312	1866	1866	1866	1866	0
193	20250417	174000	59964312	1866	1866	1866	1866	0
194	20250417	173900	59964312	1866	1866	1866	1866	0
195	20250417	173800	59964312	1866	1866	1866	1866	0
196	20250417	173700	59964312	1866	1866	1866	1866	0
197	20250417	173600	59964312	1866	1866	1866	1866	0
198	20250417	173500	59964312	1866	1866	1866	1866	0
199	20250417	173400	59964312	1866	1866	1866	1866	0
200	20250417	173300	59964312	1866	1866	1866	1866	0
201	20250417	173200	59964312	1866	1866	1866	1866	0
202	20250417	173100	59964312	1866	1866	1866	1866	0
203	20250417	173000	59964312	1866	1866	1866	1866	0
204	20250417	172900	59964312	1866	1866	1866	1866	0
205	20250417	172800	59964312	1866	1866	1866	1866	0
206	20250417	172700	59964312	1866	1866	1866	1866	0
207	20250417	172600	59964312	1866	1866	1866	1866	0
208	20250417	172500	59964312	1866	1866	1866	1866	0
209	20250417	172400	59964312	1866	1866	1866	1866	0
210	20250417	172300	59964312	1866	1866	1866	1866	0
211	20250417	172200	59964312	1866	1866	1866	1866	0
212	20250417	172100	59964312	1866	1866	1866	1866	760
213	20250417	172000	59964312	1866	1866	1866	1866	0
214	20250417	171900	59964312	1866	1866	1866	1866	0
215	20250417	171800	59964312	1866	1866	1866	1866	0
216	20250417	171700	59964312	1866	1866	1866	1866	0
217	20250417	171600	59964312	1866	1866	1866	1866	0
218	20250417	171500	59964312	1866	1866	1866	1866	0
219	20250417	171400	59964312	1866	1866	1866	1866	0
220	20250417	171300	59964312	1866	1866	1866	1866	0
221	20250417	171200	59964312	1866	1866	1866	1866	0
222	20250417	171100	59964312	1866	1866	1866	1866	0
223	20250417	171000	59964312	1866	1866	1866	1866	0
224	20250417	170900	59964312	1866	1866	1866	1866	0
225	20250417	170800	59964312	1866	1866	1866	1866	0
226	20250417	170700	59964312	1866	1866	1866	1866	0
227	20250417	170600	59964312	1866	1866	1866	1866	0
228	20250417	170500	59964312	1866	1866	1866	1866	0
229	20250417	170400	59964312	1866	1866	1866	1866	0
230	20250417	170300	59964312	1866	1866	1866	1866	0
231	20250417	170200	59964312	1866	1866	1866	1866	0
232	20250417	170100	59964312	1866	1866	1866	1866	0
233	20250417	170000	59964312	1866	1866	1866	1866	0
234	20250417	165900	59964312	1866	1866	1866	1866	0
235	20250417	165800	59964312	1866	1866	1866	1866	0
236	20250417	165700	59964312	1866	1866	1866	1866	0
237	20250417	165600	59964312	1866	1866	1866	1866	0
238	20250417	165500	59964312	1866	1866	1866	1866	0
239	20250417	165400	59964312	1866	1866	1866	1866	0
240	20250417	165300	59964312	1866	1866	1866	1866	0
241	20250417	165200	59964312	1866	1866	1866	1866	0
242	20250417	165100	59964312	1866	1866	1866	1866	760
243	20250417	165000	59964312	1866	1866	1866	1866	0
244	20250417	164900	59964312	1866	1866	1866	1866	0
245	20250417	164800	59964312	1866	1866	1866	1866	0
246	20250417	164700	59964312	1866	1866	1866	1866	0
247	20250417	164600	59964312	1866	1866	1866	1866	0
248	20250417	164500	59964312	1866	1866	1866	1866	0
249	20250417	164400	59964312	1866	1866	1866	1866	0
250	20250417	164300	59964312	1866	1866	1866	1866	0
251	20250417	164200	59964312	1866	1866	1866	1866	0
252	20250417	164100	59964312	1866	1866	1866	1866	0
253	20250417	164000	59964312	1866	1866	1866	1866	0
254	20250417	163900	59964312	1866	1866	1866	1866	0
255	20250417	163800	59964312	1866	1866	1866	1866	0
256	20250417	163700	59964312	1866	1866	1866	1866	0
257	20250417	163600	59964312	1866	1866	1866	1866	0
258	20250417	163500	59964312	1866	1866	1866	1866	0
259	20250417	163400	59964312	1866	1866	1866	1866	0
260	20250417	163300	59964312	1866	1866	1866	1866	0
261	20250417	163200	59964312	1866	1866	1866	1866	0
262	20250417	163100	59964312	1866	1866	1866	1866	0
263	20250417	163000	59964312	1866	1866	1866	1866	0
264	20250417	162900	59964312	1866	1866	1866	1866	0
265	20250417	162800	59964312	1866	1866	1866	1866	0
266	20250417	162700	59964312	1866	1866	1866	1866	0
267	20250417	162600	59964312	1866	1866	1866	1866	0
268	20250417	162500	59964312	1866	1866	1866	1866	0
269	20250417	162400	59964312	1866	1866	1866	1866	0
270	20250417	162300	59964312	1866	1866	1866	1866	0
271	20250417	162200	59964312	1866	1866	1866	1866	0
272	20250417	162100	59964312	1866	1866	1866	1866	760
273	20250417	162000	59964312	1866	1866	1866	1866	0
274	20250417	161900	59964312	1866	1866	1866	1866	0
275	20250417	161800	59964312	1866	1866	1866	1866	0
276	20250417	161700	59964312	1866	1866	1866	1866	0
277	20250417	161600	59964312	1866	1866	1866	1866	0
278	20250417	161500	59964312	1866	1866	1866	1866	0
279	20250417	161400	59964312	1866	1866	1866	1866	0
280	20250417	161300	59964312	1866	1866	1866	1866	0
281	20250417	161200	59964312	1866	1866	1866	1866	0
282	20250417	161100	59964312	1866	1866	1866	1866	0
283	20250417	161000	59964312	1866	1866	1866	1866	0
284	20250417	160900	59964312	1866	1866	1866	1866	0
285	20250417	160800	59964312	1866	1866	1866	1866	0
286	20250417	160700	59964312	1866	1866	1866	1866	0
287	20250417	160600	59964312	1866	1866	1866	1866	0
288	20250417	160500	59964312	1866	1866	1866	1866	0
289	20250417	160400	59964312	1866	1866	1866	1866	0
290	20250417	160300	59964312	1866	1866	1866	1866	0
291	20250417	160200	59964312	1866	1866	1866	1866	0
292	20250417	160100	59964312	1866	1866	1866	1866	0
293	20250417	160000	59964312	1866	1866	1866	1866	0
294	20250417	155900	59964312	1866	1866	1866	1866	0
295	20250417	155800	59964312	1866	1866	1866	1866	0
296	20250417	155700	59964312	1866	1866	1866	1866	0
297	20250417	155600	59964312	1866	1866	1866	1866	0
298	20250417	155500	59964312	1866	1866	1866	1866	0
299	20250417	155400	59964312	1866	1866	1866	1866	0
300	20250417	155300	59964312	1866	1866	1866	1866	0
301	20250417	155200	59964312	1866	1866	1866	1866	0
302	20250417	155100	59964312	1866	1866	1866	1866	760
303	20250417	155000	59964312	1866	1866	1866	1866	0
304	20250417	154900	59964312	1866	1866	1866	1866	0
305	20250417	154800	59964312	1866	1866	1866	1866	0
306	20250417	154700	59964312	1866	1866	1866	1866	0
307	20250417	154600	59964312	1866	1866	1866	1866	0
308	20250417	154500	59964312	1866	1866	1866	1866	0
309	20250417	154400	59964312	1866	1866	1866	1866	0
310	20250417	154300	59964312	1866	1866	1866	1866	0
311	20250417	154200	59964312	1866	1866	1866	1866	0
312	20250417	154100	59964312	1866	1866	1866	1866	0
313	20250417	154000	59964312	1866	1866	1866	1866	0
314	20250417	153900	59964312	1866	1866	1866	1866	0
315	20250417	153800	59964312	1866	1866	1866	1866	0
316	20250417	153700	59964312	1866	1866	1866	1866	0
317	20250417	153600	59964312	1866	1866	1866	1866	0
318	20250417	153500	59964312	1866	1866	1866	1866	0
319	20250417	153400	59964312	1866	1866	1866	1866	0
320	20250417	153300	59964312	1866	1866	1866	1866	0
321	20250417	153200	59964312	1866	1866	1866	1866	0
322	20250417	153100	59964312	1866	1866	1866	1866	0
323	20250417	153000	59964312	1866	1866	1866	1866	760
324	20250417	152900	58546152	1879	1879	1879	1879	0
325	20250417	152800	58546152	1879	1879	1879	1879	0
326	20250417	152700	58546152	1879	1879	1879	1879	0
327	20250417	152600	58546152	1879	1879	1879	1879	0
328	20250417	152500	58546152	1879	1879	1879	1879	0
329	20250417	152400	58546152	1879	1879	1879	1879	0
330	20250417	152300	58546152	1879	1879	1879	1879	0
331	20250417	152200	58546152	1879	1879	1879	1879	0
332	20250417	152100	58546152	1879	1879	1879	1879	0
333	20250417	152000	58546152	1879	1879	1879	1879	0
334	20250417	151900	58546152	1879	1879	1879	1879	0
335	20250417	151800	58546152	1879	1879	1879	1879	0
336	20250417	151700	58546152	1879	1879	1879	1879	0
337	20250417	151600	58546152	1879	1879	1879	1879	1
338	20250417	151500	58544273	1866	1866	1866	1866	0
339	20250417	151400	58544273	1866	1866	1866	1866	0
340	20250417	151300	58544273	1866	1866	1866	1866	0
341	20250417	151200	58544273	1866	1866	1866	1866	0
342	20250417	151100	58544273	1866	1866	1866	1866	0
343	20250417	151000	58544273	1866	1866	1866	1866	0
344	20250417	150900	58544273	1866	1867	1867	1866	54
345	20250417	150800	58443504	1874	1874	1874	1874	0
346	20250417	150700	58443504	1874	1874	1874	1874	0
347	20250417	150600	58443504	1874	1874	1874	1874	0
348	20250417	150500	58443504	1874	1874	1874	1874	0
349	20250417	150400	58443504	1874	1874	1874	1874	0
350	20250417	150300	58443504	1874	1874	1874	1874	0
351	20250417	150200	58443504	1874	1874	1874	1874	46
352	20250417	150100	58357300	1873	1873	1873	1873	0
353	20250417	150000	58357300	1873	1873	1873	1873	5
354	20250417	145900	58347935	1874	1874	1874	1874	0
355	20250417	145800	58347935	1874	1876	1876	1874	2
356	20250417	145700	58344185	1868	1871	1871	1868	5000
357	20250417	145600	49000178	1882	1880	1882	1880	693
358	20250417	145500	47696652	1881	1881	1881	1881	0
359	20250417	145400	47696652	1881	1881	1881	1881	0
360	20250417	145300	47696652	1881	1881	1881	1881	0
361	20250417	145200	47696652	1881	1881	1881	1881	206
362	20250417	145100	47309166	1881	1881	1881	1881	0
363	20250417	145000	47309166	1881	1881	1881	1881	0
364	20250417	144900	47309166	1881	1881	1881	1881	0
365	20250417	144800	47309166	1881	1881	1881	1881	0
366	20250417	144700	47309166	1881	1881	1881	1881	0
367	20250417	144600	47309166	1881	1881	1881	1881	76
368	20250417	144500	47166210	1880	1880	1880	1880	0
369	20250417	144400	47166210	1880	1880	1880	1880	0
370	20250417	144300	47166210	1880	1880	1880	1880	0
371	20250417	144200	47166210	1880	1880	1880	1880	10
372	20250417	144100	47147410	1879	1879	1879	1879	0
373	20250417	144000	47147410	1879	1879	1879	1879	372
374	20250417	143900	46448422	1878	1878	1878	1878	0
375	20250417	143800	46448422	1878	1878	1878	1878	0
376	20250417	143700	46448422	1878	1878	1878	1878	0
377	20250417	143600	46448422	1878	1878	1878	1878	0
378	20250417	143500	46448422	1878	1878	1878	1878	0
379	20250417	143400	46448422	1878	1878	1878	1878	0
380	20250417	143300	46448422	1878	1878	1878	1878	8
381	20250417	143200	46433398	1878	1878	1878	1878	0
382	20250417	143100	46433398	1878	1878	1878	1878	0
383	20250417	143000	46433398	1878	1878	1878	1878	0
384	20250417	142900	46433398	1878	1878	1878	1878	0
385	20250417	142800	46433398	1878	1878	1878	1878	0
386	20250417	142700	46433398	1878	1878	1878	1878	11
387	20250417	142600	46412740	1878	1878	1878	1878	0
388	20250417	142500	46412740	1878	1878	1878	1878	0
389	20250417	142400	46412740	1878	1878	1878	1878	0
390	20250417	142300	46412740	1878	1878	1878	1878	0
391	20250417	142200	46412740	1878	1878	1878	1878	0
392	20250417	142100	46412740	1878	1878	1878	1878	0
393	20250417	142000	46412740	1878	1878	1878	1878	0
394	20250417	141900	46412740	1878	1878	1878	1878	0
395	20250417	141800	46412740	1878	1878	1878	1878	20
396	20250417	141700	46375180	1865	1865	1865	1865	0
397	20250417	141600	46375180	1865	1865	1865	1865	0
398	20250417	141500	46375180	1865	1865	1865	1865	0
399	20250417	141400	46375180	1865	1865	1865	1865	0
400	20250417	141300	46375180	1865	1865	1865	1865	0
401	20250417	141200	46375180	1865	1865	1865	1865	0
402	20250417	141100	46375180	1865	1865	1865	1865	0
403	20250417	141000	46375180	1865	1865	1865	1865	0
404	20250417	140900	46375180	1865	1865	1865	1865	0
405	20250417	140800	46375180	1865	1869	1869	1865	58
406	20250417	140700	46267000	1870	1871	1871	1870	499
407	20250417	140600	45333869	1872	1872	1872	1872	0
408	20250417	140500	45333869	1872	1872	1872	1872	0
409	20250417	140400	45333869	1872	1872	1872	1872	23
410	20250417	140300	45290813	1879	1879	1879	1879	0
411	20250417	140200	45290813	1879	1879	1879	1879	0
412	20250417	140100	45290813	1879	1879	1879	1879	0
413	20250417	140000	45290813	1879	1879	1879	1879	0
414	20250417	135900	45290813	1879	1879	1879	1879	0
415	20250417	135800	45290813	1879	1879	1879	1879	0
416	20250417	135700	45290813	1879	1879	1879	1879	0
417	20250417	135600	45290813	1879	1879	1879	1879	0
418	20250417	135500	45290813	1879	1879	1879	1879	0
419	20250417	135400	45290813	1879	1879	1879	1879	0
420	20250417	135300	45290813	1879	1879	1879	1879	0
421	20250417	135200	45290813	1879	1879	1879	1879	0
422	20250417	135100	45290813	1879	1879	1879	1879	0
423	20250417	135000	45290813	1879	1879	1879	1879	0
424	20250417	134900	45290813	1879	1879	1879	1879	0
425	20250417	134800	45290813	1879	1879	1879	1879	0
426	20250417	134700	45290813	1879	1879	1879	1879	0
427	20250417	134600	45290813	1879	1879	1879	1879	0
428	20250417	134500	45290813	1879	1879	1879	1879	0
429	20250417	134400	45290813	1879	1879	1879	1879	0
430	20250417	134300	45290813	1879	1879	1879	1879	0
431	20250417	134200	45290813	1879	1879	1879	1879	0
432	20250417	134100	45290813	1879	1879	1879	1879	0
433	20250417	134000	45290813	1879	1879	1879	1879	28
434	20250417	133900	45238201	1879	1879	1879	1879	8
435	20250417	133800	45223169	1862	1862	1862	1862	0
436	20250417	133700	45223169	1862	1862	1862	1862	0
437	20250417	133600	45223169	1862	1862	1862	1862	0
438	20250417	133500	45223169	1862	1862	1862	1862	0
439	20250417	133400	45223169	1862	1862	1862	1862	0
440	20250417	133300	45223169	1862	1862	1862	1862	0
441	20250417	133200	45223169	1862	1862	1862	1862	256
442	20250417	133100	44746497	1883	1883	1883	1883	0
443	20250417	133000	44746497	1883	1883	1883	1883	0
444	20250417	132900	44746497	1883	1883	1883	1883	0
445	20250417	132800	44746497	1883	1883	1883	1883	0
446	20250417	132700	44746497	1883	1883	1883	1883	0
447	20250417	132600	44746497	1883	1883	1883	1883	0
448	20250417	132500	44746497	1883	1883	1883	1883	0
449	20250417	132400	44746497	1883	1883	1883	1883	0
450	20250417	132300	44746497	1883	1883	1883	1883	0
451	20250417	132200	44746497	1883	1883	1883	1883	0
452	20250417	132100	44746497	1883	1883	1883	1883	0
453	20250417	132000	44746497	1883	1883	1883	1883	0
454	20250417	131900	44746497	1883	1883	1883	1883	0
455	20250417	131800	44746497	1883	1883	1883	1883	0
456	20250417	131700	44746497	1883	1883	1883	1883	0
457	20250417	131600	44746497	1883	1883	1883	1883	15
458	20250417	131500	44718252	1860	1860	1860	1860	0
459	20250417	131400	44718252	1860	1860	1860	1860	0
460	20250417	131300	44718252	1860	1860	1860	1860	0
461	20250417	131200	44718252	1860	1860	1860	1860	0
462	20250417	131100	44718252	1860	1860	1860	1860	0
463	20250417	131000	44718252	1860	1860	1860	1860	0
464	20250417	130900	44718252	1860	1860	1860	1860	0
465	20250417	130800	44718252	1860	1860	1860	1860	0
466	20250417	130700	44718252	1860	1860	1860	1860	0
467	20250417	130600	44718252	1860	1860	1860	1860	0
468	20250417	130500	44718252	1860	1860	1860	1860	0
469	20250417	130400	44718252	1860	1860	1860	1860	0
470	20250417	130300	44718252	1860	1860	1860	1860	0
471	20250417	130200	44718252	1860	1860	1860	1860	0
472	20250417	130100	44718252	1860	1860	1860	1860	0
473	20250417	130000	44718252	1860	1860	1860	1860	0
474	20250417	125900	44718252	1860	1860	1860	1860	0
475	20250417	125800	44718252	1860	1860	1860	1860	0
476	20250417	125700	44718252	1860	1860	1860	1860	0
477	20250417	125600	44718252	1860	1860	1860	1860	0
478	20250417	125500	44718252	1860	1860	1860	1860	0
479	20250417	125400	44718252	1860	1860	1860	1860	0
480	20250417	125300	44718252	1860	1860	1860	1860	0
481	20250417	125200	44718252	1860	1860	1860	1860	0
482	20250417	125100	44718252	1860	1860	1860	1860	0
483	20250417	125000	44718252	1860	1860	1860	1860	0
484	20250417	124900	44718252	1860	1869	1869	1860	3000
485	20250417	124800	39131400	1868	1868	1868	1868	0
486	20250417	124700	39131400	1868	1868	1868	1868	0
487	20250417	124600	39131400	1868	1868	1868	1868	0
488	20250417	124500	39131400	1868	1868	1868	1868	0
489	20250417	124400	39131400	1868	1868	1868	1868	0
490	20250417	124300	39131400	1868	1868	1868	1868	0
491	20250417	124200	39131400	1868	1868	1868	1868	0
492	20250417	124100	39131400	1868	1868	1868	1868	0
493	20250417	124000	39131400	1868	1868	1868	1868	0
494	20250417	123900	39131400	1868	1868	1868	1868	0
495	20250417	123800	39131400	1868	1868	1868	1868	0
496	20250417	123700	39131400	1868	1868	1868	1868	0
497	20250417	123600	39131400	1868	1868	1868	1868	500
498	20250417	123500	38197400	1868	1871	1871	1868	3000
499	20250417	123400	32590636	1870	1870	1870	1870	0
500	20250417	123300	32590636	1870	1870	1870	1870	0
501	20250417	123200	32590636	1870	1870	1870	1870	0
502	20250417	123100	32590636	1870	1870	1870	1870	0
503	20250417	123000	32590636	1870	1870	1870	1870	0
504	20250417	122900	32590636	1870	1870	1870	1870	0
505	20250417	122800	32590636	1870	1870	1870	1870	0
506	20250417	122700	32590636	1870	1870	1870	1870	0
507	20250417	122600	32590636	1870	1870	1870	1870	0
508	20250417	122500	32590636	1870	1870	1870	1870	0
509	20250417	122400	32590636	1870	1870	1870	1870	50
510	20250417	122300	32497136	1869	1869	1869	1869	0
511	20250417	122200	32497136	1869	1869	1869	1869	0
512	20250417	122100	32497136	1869	1869	1869	1869	0
513	20250417	122000	32497136	1869	1869	1869	1869	0
514	20250417	121900	32497136	1869	1869	1869	1869	0
515	20250417	121800	32497136	1869	1869	1869	1869	0
516	20250417	121700	32497136	1869	1869	1869	1869	0
517	20250417	121600	32497136	1869	1869	1869	1869	0
518	20250417	121500	32497136	1869	1869	1869	1869	0
519	20250417	121400	32497136	1869	1869	1869	1869	0
520	20250417	121300	32497136	1869	1869	1869	1869	0
521	20250417	121200	32497136	1869	1880	1880	1869	2000
522	20250417	121100	28756745	1880	1880	1880	1880	0
523	20250417	121000	28756745	1880	1880	1880	1880	0
524	20250417	120900	28756745	1880	1880	1880	1880	0
525	20250417	120800	28756745	1880	1880	1880	1880	0
526	20250417	120700	28756745	1880	1880	1880	1880	0
527	20250417	120600	28756745	1880	1880	1880	1880	0
528	20250417	120500	28756745	1880	1880	1880	1880	0
529	20250417	120400	28756745	1880	1880	1880	1880	0
530	20250417	120300	28756745	1880	1880	1880	1880	0
531	20250417	120200	28756745	1880	1880	1880	1880	91
532	20250417	120100	28585665	1890	1890	1890	1890	0
533	20250417	120000	28585665	1890	1890	1890	1890	0
534	20250417	115900	28585665	1890	1890	1890	1890	0
535	20250417	115800	28585665	1890	1890	1890	1890	0
536	20250417	115700	28585665	1890	1890	1890	1890	0
537	20250417	115600	28585665	1890	1890	1890	1890	0
538	20250417	115500	28585665	1890	1890	1890	1890	0
539	20250417	115400	28585665	1890	1890	1890	1890	0
540	20250417	115300	28585665	1890	1890	1890	1890	0
541	20250417	115200	28585665	1890	1890	1890	1890	0
542	20250417	115100	28585665	1890	1890	1890	1890	0
543	20250417	115000	28585665	1890	1890	1890	1890	0
544	20250417	114900	28585665	1890	1890	1890	1890	0
545	20250417	114800	28585665	1890	1890	1890	1890	0
546	20250417	114700	28585665	1890	1890	1890	1890	0
547	20250417	114600	28585665	1890	1890	1890	1890	0
548	20250417	114500	28585665	1890	1890	1890	1890	0
549	20250417	114400	28585665	1890	1890	1890	1890	0
550	20250417	114300	28585665	1890	1890	1890	1890	0
551	20250417	114200	28585665	1890	1890	1890	1890	0
552	20250417	114100	28585665	1890	1890	1890	1890	0
553	20250417	114000	28585665	1890	1890	1890	1890	4
554	20250417	113900	28578105	1880	1880	1880	1880	0
555	20250417	113800	28578105	1880	1880	1880	1880	0
556	20250417	113700	28578105	1880	1880	1880	1880	0
557	20250417	113600	28578105	1880	1880	1880	1880	0
558	20250417	113500	28578105	1880	1880	1880	1880	0
559	20250417	113400	28578105	1880	1880	1880	1880	0
560	20250417	113300	28578105	1880	1880	1880	1880	0
561	20250417	113200	28578105	1880	1880	1880	1880	0
562	20250417	113100	28578105	1880	1880	1880	1880	0
563	20250417	113000	28578105	1880	1880	1880	1880	0
564	20250417	112900	28578105	1880	1880	1880	1880	0
565	20250417	112800	28578105	1880	1880	1880	1880	0
566	20250417	112700	28578105	1880	1880	1880	1880	0
567	20250417	112600	28578105	1880	1880	1880	1880	0
568	20250417	112500	28578105	1880	1880	1880	1880	0
569	20250417	112400	28578105	1880	1880	1880	1880	0
570	20250417	112300	28578105	1880	1880	1880	1880	0
571	20250417	112200	28578105	1880	1880	1880	1880	0
572	20250417	112100	28578105	1880	1880	1880	1880	50
573	20250417	112000	28484105	1890	1890	1890	1890	0
574	20250417	111900	28484105	1890	1890	1890	1890	0
575	20250417	111800	28484105	1890	1890	1890	1890	0
576	20250417	111700	28484105	1890	1890	1890	1890	0
577	20250417	111600	28484105	1890	1890	1890	1890	0
578	20250417	111500	28484105	1890	1890	1890	1890	0
579	20250417	111400	28484105	1890	1890	1890	1890	0
580	20250417	111300	28484105	1890	1890	1890	1890	0
581	20250417	111200	28484105	1890	1890	1890	1890	0
582	20250417	111100	28484105	1890	1890	1890	1890	0
583	20250417	111000	28484105	1890	1890	1890	1890	12
584	20250417	110900	28461425	1880	1880	1880	1880	0
585	20250417	110800	28461425	1880	1880	1880	1880	0
586	20250417	110700	28461425	1880	1880	1880	1880	0
587	20250417	110600	28461425	1880	1880	1880	1880	346
588	20250417	110500	27810945	1890	1890	1890	1890	0
589	20250417	110400	27810945	1890	1890	1890	1890	0
590	20250417	110300	27810945	1890	1890	1890	1890	0
591	20250417	110200	27810945	1890	1890	1890	1890	0
592	20250417	110100	27810945	1890	1890	1890	1890	0
593	20250417	110000	27810945	1890	1890	1890	1890	0
594	20250417	105900	27810945	1890	1890	1890	1890	0
595	20250417	105800	27810945	1890	1890	1890	1890	0
596	20250417	105700	27810945	1890	1890	1890	1890	0
597	20250417	105600	27810945	1890	1890	1890	1890	0
598	20250417	105500	27810945	1890	1890	1890	1890	0
599	20250417	105400	27810945	1890	1890	1890	1890	0
600	20250417	105300	27810945	1890	1890	1890	1890	0
601	20250417	105200	27810945	1890	1890	1890	1890	0
602	20250417	105100	27810945	1890	1890	1890	1890	0
603	20250417	105000	27810945	1890	1890	1890	1890	0
604	20250417	104900	27810945	1890	1890	1890	1890	0
605	20250417	104800	27810945	1890	1890	1890	1890	0
606	20250417	104700	27810945	1890	1890	1890	1890	528
607	20250417	104600	26813025	1891	1891	1891	1891	158
608	20250417	104500	26514247	1894	1894	1894	1894	0
609	20250417	104400	26514247	1894	1894	1894	1894	0
610	20250417	104300	26514247	1894	1894	1894	1894	0
611	20250417	104200	26514247	1894	1894	1894	1894	0
612	20250417	104100	26514247	1894	1894	1894	1894	0
613	20250417	104000	26514247	1894	1894	1894	1894	0
614	20250417	103900	26514247	1894	1894	1894	1894	0
615	20250417	103800	26514247	1894	1894	1894	1894	0
616	20250417	103700	26514247	1894	1894	1894	1894	0
617	20250417	103600	26514247	1894	1894	1894	1894	0
618	20250417	103500	26514247	1894	1894	1894	1894	0
619	20250417	103400	26514247	1894	1894	1894	1894	0
620	20250417	103300	26514247	1894	1890	1894	1890	536
621	20250417	103200	25499673	1891	1890	1892	1890	1226
622	20250417	103100	23181322	1891	1891	1891	1891	0
623	20250417	103000	23181322	1891	1891	1891	1891	0
624	20250417	102900	23181322	1891	1891	1891	1891	1159
625	20250417	102800	20989653	1891	1891	1891	1891	217
626	20250417	102700	20579306	1892	1890	1892	1890	1057
627	20250417	102600	18580505	1891	1891	1891	1891	0
628	20250417	102500	18580505	1891	1891	1891	1891	0
629	20250417	102400	18580505	1891	1891	1891	1891	0
630	20250417	102300	18580505	1891	1887	1891	1887	529
631	20250417	102200	17580875	1888	1888	1888	1888	0
632	20250417	102100	17580875	1888	1888	1888	1888	0
633	20250417	102000	17580875	1888	1888	1888	1888	0
634	20250417	101900	17580875	1888	1888	1888	1888	0
635	20250417	101800	17580875	1888	1888	1888	1888	0
636	20250417	101700	17580875	1888	1888	1888	1888	0
637	20250417	101600	17580875	1888	1888	1888	1888	19
638	20250417	101500	17545003	1890	1890	1890	1890	0
639	20250417	101400	17545003	1890	1890	1890	1890	0
640	20250417	101300	17545003	1890	1890	1890	1890	0
641	20250417	101200	17545003	1890	1890	1890	1890	0
642	20250417	101100	17545003	1890	1890	1890	1890	0
643	20250417	101000	17545003	1890	1890	1890	1890	0
644	20250417	100900	17545003	1890	1890	1890	1890	0
645	20250417	100800	17545003	1890	1890	1890	1890	0
646	20250417	100700	17545003	1890	1890	1890	1890	0
647	20250417	100600	17545003	1890	1890	1890	1890	0
648	20250417	100500	17545003	1890	1890	1890	1890	0
649	20250417	100400	17545003	1890	1890	1890	1890	0
650	20250417	100300	17545003	1890	1890	1890	1890	0
651	20250417	100200	17545003	1890	1890	1890	1890	0
652	20250417	100100	17545003	1890	1890	1890	1890	0
653	20250417	100000	17545003	1890	1890	1890	1890	0
654	20250417	095900	17545003	1890	1889	1890	1889	1000
655	20250417	095800	15655166	1868	1868	1868	1868	0
656	20250417	095700	15655166	1868	1868	1868	1868	0
657	20250417	095600	15655166	1868	1868	1868	1868	0
658	20250417	095500	15655166	1868	1868	1868	1868	0
659	20250417	095400	15655166	1868	1870	1870	1868	2000
660	20250417	095300	11918307	1871	1871	1871	1871	0
661	20250417	095200	11918307	1871	1871	1871	1871	0
662	20250417	095100	11918307	1871	1871	1871	1871	0
663	20250417	095000	11918307	1871	1872	1872	1871	700
664	20250417	094900	10608606	1868	1868	1868	1868	0
665	20250417	094800	10608606	1868	1868	1868	1868	0
666	20250417	094700	10608606	1868	1868	1868	1868	0
667	20250417	094600	10608606	1868	1868	1868	1868	0
668	20250417	094500	10608606	1868	1875	1875	1868	2000
669	20250417	094400	6869029	1903	1903	1903	1903	1
670	20250417	094300	6867126	1904	1904	1904	1904	0
671	20250417	094200	6867126	1904	1904	1904	1904	0
672	20250417	094100	6867126	1904	1904	1904	1904	0
673	20250417	094000	6867126	1904	1904	1904	1904	0
674	20250417	093900	6867126	1904	1904	1904	1904	0
675	20250417	093800	6867126	1904	1904	1904	1904	0
676	20250417	093700	6867126	1904	1904	1904	1904	0
677	20250417	093600	6867126	1904	1904	1904	1904	0
678	20250417	093500	6867126	1904	1904	1904	1904	0
679	20250417	093400	6867126	1904	1904	1904	1904	0
680	20250417	093300	6867126	1904	1904	1904	1904	0
681	20250417	093200	6867126	1904	1904	1904	1904	0
682	20250417	093100	6867126	1904	1904	1904	1904	0
683	20250417	093000	6867126	1904	1904	1904	1904	1
684	20250417	092900	6865222	1904	1904	1904	1904	0
685	20250417	092800	6865222	1904	1904	1904	1904	0
686	20250417	092700	6865222	1904	1904	1904	1904	0
687	20250417	092600	6865222	1904	1904	1904	1904	0
688	20250417	092500	6865222	1904	1904	1904	1904	0
689	20250417	092400	6865222	1904	1904	1904	1904	0
690	20250417	092300	6865222	1904	1904	1904	1904	0
691	20250417	092200	6865222	1904	1904	1904	1904	0
692	20250417	092100	6865222	1904	1904	1904	1904	0
693	20250417	092000	6865222	1904	1904	1904	1904	0
694	20250417	091900	6865222	1904	1904	1904	1904	14
695	20250417	091800	6838566	1904	1904	1904	1904	0
696	20250417	091700	6838566	1904	1904	1904	1904	0
697	20250417	091600	6838566	1904	1904	1904	1904	1
698	20250417	091500	6836662	1872	1888	1888	1872	1986
699	20250417	091400	3108378	1905	1905	1905	1905	0
700	20250417	091300	3108378	1905	1905	1905	1905	0
701	20250417	091200	3108378	1905	1905	1905	1905	0
702	20250417	091100	3108378	1905	1905	1905	1905	9
703	20250417	091000	3091233	1910	1910	1910	1910	0
704	20250417	090900	3091233	1910	1910	1910	1910	0
705	20250417	090800	3091233	1910	1910	1910	1910	0
706	20250417	090700	3091233	1910	1910	1910	1910	10
707	20250417	090600	3072133	1910	1909	1910	1909	203
708	20250417	090500	2684560	1900	1900	1900	1900	0
709	20250417	090400	2684560	1900	1900	1900	1900	1284
710	20250417	090300	244960	1890	1890	1890	1890	0
711	20250417	090200	244960	1890	1880	1890	1880	121
712	20250417	090100	16920	1880	1880	1880	1880	0
713	20250417	090000	16920	1880	1880	1880	1880	9