KissMeData/050760/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191500	147466057	1842	1842	1842	1842	1072
3	20250417	191400	147466057	1842	1842	1842	1842	0
4	20250417	191300	147466057	1842	1842	1842	1842	0
5	20250417	191200	147466057	1842	1842	1842	1842	0
6	20250417	191100	147466057	1842	1842	1842	1842	0
7	20250417	191000	147466057	1842	1842	1842	1842	0
8	20250417	190900	147466057	1842	1842	1842	1842	0
9	20250417	190800	147466057	1842	1842	1842	1842	0
10	20250417	190700	147466057	1842	1842	1842	1842	0
11	20250417	190600	147466057	1842	1842	1842	1842	0
12	20250417	190500	147466057	1842	1842	1842	1842	0
13	20250417	190400	147466057	1842	1842	1842	1842	0
14	20250417	190300	147466057	1842	1842	1842	1842	0
15	20250417	190200	147466057	1842	1842	1842	1842	0
16	20250417	190100	147466057	1842	1842	1842	1842	0
17	20250417	190000	147466057	1842	1842	1842	1842	0
18	20250417	185900	147466057	1842	1842	1842	1842	0
19	20250417	185800	147466057	1842	1842	1842	1842	0
20	20250417	185700	147466057	1842	1842	1842	1842	0
21	20250417	185600	147466057	1842	1842	1842	1842	0
22	20250417	185500	147466057	1842	1842	1842	1842	0
23	20250417	185400	147466057	1842	1842	1842	1842	0
24	20250417	185300	147466057	1842	1842	1842	1842	0
25	20250417	185200	147466057	1842	1842	1842	1842	0
26	20250417	185100	147466057	1842	1842	1842	1842	0
27	20250417	185000	147466057	1842	1842	1842	1842	0
28	20250417	184900	147466057	1842	1842	1842	1842	0
29	20250417	184800	147466057	1842	1842	1842	1842	0
30	20250417	184700	147466057	1842	1842	1842	1842	0
31	20250417	184600	147466057	1842	1842	1842	1842	0
32	20250417	184500	147466057	1842	1842	1842	1842	1072
33	20250417	184400	147466057	1842	1842	1842	1842	0
34	20250417	184300	147466057	1842	1842	1842	1842	0
35	20250417	184200	147466057	1842	1842	1842	1842	0
36	20250417	184100	147466057	1842	1842	1842	1842	0
37	20250417	184000	147466057	1842	1842	1842	1842	0
38	20250417	183900	147466057	1842	1842	1842	1842	0
39	20250417	183800	147466057	1842	1842	1842	1842	0
40	20250417	183700	147466057	1842	1842	1842	1842	0
41	20250417	183600	147466057	1842	1842	1842	1842	0
42	20250417	183500	147466057	1842	1842	1842	1842	0
43	20250417	183400	147466057	1842	1842	1842	1842	0
44	20250417	183300	147466057	1842	1842	1842	1842	0
45	20250417	183200	147466057	1842	1842	1842	1842	0
46	20250417	183100	147466057	1842	1842	1842	1842	0
47	20250417	183000	147466057	1842	1842	1842	1842	0
48	20250417	182900	147466057	1842	1842	1842	1842	0
49	20250417	182800	147466057	1842	1842	1842	1842	0
50	20250417	182700	147466057	1842	1842	1842	1842	0
51	20250417	182600	147466057	1842	1842	1842	1842	0
52	20250417	182500	147466057	1842	1842	1842	1842	0
53	20250417	182400	147466057	1842	1842	1842	1842	0
54	20250417	182300	147466057	1842	1842	1842	1842	0
55	20250417	182200	147466057	1842	1842	1842	1842	0
56	20250417	182100	147466057	1842	1842	1842	1842	0
57	20250417	182000	147466057	1842	1842	1842	1842	0
58	20250417	181900	147466057	1842	1842	1842	1842	0
59	20250417	181800	147466057	1842	1842	1842	1842	0
60	20250417	181700	147466057	1842	1842	1842	1842	0
61	20250417	181600	147466057	1842	1842	1842	1842	0
62	20250417	181500	147466057	1842	1842	1842	1842	1072
63	20250417	181400	147466057	1842	1842	1842	1842	0
64	20250417	181300	147466057	1842	1842	1842	1842	0
65	20250417	181200	147466057	1842	1842	1842	1842	0
66	20250417	181100	147466057	1842	1842	1842	1842	0
67	20250417	181000	147466057	1842	1842	1842	1842	0
68	20250417	180900	147466057	1842	1842	1842	1842	0
69	20250417	180800	147466057	1842	1842	1842	1842	0
70	20250417	180700	147466057	1842	1842	1842	1842	0
71	20250417	180600	147466057	1842	1842	1842	1842	0
72	20250417	180500	147466057	1842	1842	1842	1842	0
73	20250417	180400	147466057	1842	1842	1842	1842	0
74	20250417	180300	147466057	1842	1842	1842	1842	0
75	20250417	180200	147466057	1842	1842	1842	1842	0
76	20250417	180100	147466057	1842	1842	1842	1842	0
77	20250417	180000	147466057	1842	1842	1842	1842	0
78	20250417	175900	147466057	1842	1842	1842	1842	0
79	20250417	175800	147466057	1842	1842	1842	1842	0
80	20250417	175700	147466057	1842	1842	1842	1842	0
81	20250417	175600	147466057	1842	1842	1842	1842	0
82	20250417	175500	147466057	1842	1842	1842	1842	0
83	20250417	175400	147466057	1842	1842	1842	1842	0
84	20250417	175300	147466057	1842	1842	1842	1842	0
85	20250417	175200	147466057	1842	1842	1842	1842	0
86	20250417	175100	147466057	1842	1842	1842	1842	0
87	20250417	175000	147466057	1842	1842	1842	1842	0
88	20250417	174900	147466057	1842	1842	1842	1842	0
89	20250417	174800	147466057	1842	1842	1842	1842	0
90	20250417	174700	147466057	1842	1842	1842	1842	0
91	20250417	174600	147466057	1842	1842	1842	1842	0
92	20250417	174500	147466057	1842	1842	1842	1842	1072
93	20250417	174400	147466057	1842	1842	1842	1842	0
94	20250417	174300	147466057	1842	1842	1842	1842	0
95	20250417	174200	147466057	1842	1842	1842	1842	0
96	20250417	174100	147466057	1842	1842	1842	1842	0
97	20250417	174000	147466057	1842	1842	1842	1842	0
98	20250417	173900	147466057	1842	1842	1842	1842	0
99	20250417	173800	147466057	1842	1842	1842	1842	0
100	20250417	173700	147466057	1842	1842	1842	1842	0
101	20250417	173600	147466057	1842	1842	1842	1842	0
102	20250417	173500	147466057	1842	1842	1842	1842	0
103	20250417	173400	147466057	1842	1842	1842	1842	0
104	20250417	173300	147466057	1842	1842	1842	1842	0
105	20250417	173200	147466057	1842	1842	1842	1842	0
106	20250417	173100	147466057	1842	1842	1842	1842	0
107	20250417	173000	147466057	1842	1842	1842	1842	0
108	20250417	172900	147466057	1842	1842	1842	1842	0
109	20250417	172800	147466057	1842	1842	1842	1842	0
110	20250417	172700	147466057	1842	1842	1842	1842	0
111	20250417	172600	147466057	1842	1842	1842	1842	0
112	20250417	172500	147466057	1842	1842	1842	1842	0
113	20250417	172400	147466057	1842	1842	1842	1842	0
114	20250417	172300	147466057	1842	1842	1842	1842	0
115	20250417	172200	147466057	1842	1842	1842	1842	0
116	20250417	172100	147466057	1842	1842	1842	1842	0
117	20250417	172000	147466057	1842	1842	1842	1842	0
118	20250417	171900	147466057	1842	1842	1842	1842	0
119	20250417	171800	147466057	1842	1842	1842	1842	0
120	20250417	171700	147466057	1842	1842	1842	1842	0
121	20250417	171600	147466057	1842	1842	1842	1842	0
122	20250417	171500	147466057	1842	1842	1842	1842	1072
123	20250417	171400	147466057	1842	1842	1842	1842	0
124	20250417	171300	147466057	1842	1842	1842	1842	0
125	20250417	171200	147466057	1842	1842	1842	1842	0
126	20250417	171100	147466057	1842	1842	1842	1842	0
127	20250417	171000	147466057	1842	1842	1842	1842	0
128	20250417	170900	147466057	1842	1842	1842	1842	0
129	20250417	170800	147466057	1842	1842	1842	1842	0
130	20250417	170700	147466057	1842	1842	1842	1842	0
131	20250417	170600	147466057	1842	1842	1842	1842	0
132	20250417	170500	147466057	1842	1842	1842	1842	0
133	20250417	170400	147466057	1842	1842	1842	1842	0
134	20250417	170300	147466057	1842	1842	1842	1842	0
135	20250417	170200	147466057	1842	1842	1842	1842	0
136	20250417	170100	147466057	1842	1842	1842	1842	0
137	20250417	170000	147466057	1842	1842	1842	1842	0
138	20250417	165900	147466057	1842	1842	1842	1842	0
139	20250417	165800	147466057	1842	1842	1842	1842	0
140	20250417	165700	147466057	1842	1842	1842	1842	0
141	20250417	165600	147466057	1842	1842	1842	1842	0
142	20250417	165500	147466057	1842	1842	1842	1842	0
143	20250417	165400	147466057	1842	1842	1842	1842	0
144	20250417	165300	147466057	1842	1842	1842	1842	0
145	20250417	165200	147466057	1842	1842	1842	1842	0
146	20250417	165100	147466057	1842	1842	1842	1842	0
147	20250417	165000	147466057	1842	1842	1842	1842	0
148	20250417	164900	147466057	1842	1842	1842	1842	0
149	20250417	164800	147466057	1842	1842	1842	1842	0
150	20250417	164700	147466057	1842	1842	1842	1842	0
151	20250417	164600	147466057	1842	1842	1842	1842	0
152	20250417	164500	147466057	1842	1842	1842	1842	1072
153	20250417	164400	147466057	1842	1842	1842	1842	0
154	20250417	164300	147466057	1842	1842	1842	1842	0
155	20250417	164200	147466057	1842	1842	1842	1842	0
156	20250417	164100	147466057	1842	1842	1842	1842	0
157	20250417	164000	147466057	1842	1842	1842	1842	0
158	20250417	163900	147466057	1842	1842	1842	1842	0
159	20250417	163800	147466057	1842	1842	1842	1842	0
160	20250417	163700	147466057	1842	1842	1842	1842	0
161	20250417	163600	147466057	1842	1842	1842	1842	0
162	20250417	163500	147466057	1842	1842	1842	1842	0
163	20250417	163400	147466057	1842	1842	1842	1842	0
164	20250417	163300	147466057	1842	1842	1842	1842	0
165	20250417	163200	147466057	1842	1842	1842	1842	0
166	20250417	163100	147466057	1842	1842	1842	1842	0
167	20250417	163000	147466057	1842	1842	1842	1842	0
168	20250417	162900	147466057	1842	1842	1842	1842	0
169	20250417	162800	147466057	1842	1842	1842	1842	0
170	20250417	162700	147466057	1842	1842	1842	1842	0
171	20250417	162600	147466057	1842	1842	1842	1842	0
172	20250417	162500	147466057	1842	1842	1842	1842	0
173	20250417	162400	147466057	1842	1842	1842	1842	0
174	20250417	162300	147466057	1842	1842	1842	1842	0
175	20250417	162200	147466057	1842	1842	1842	1842	0
176	20250417	162100	147466057	1842	1842	1842	1842	0
177	20250417	162000	147466057	1842	1842	1842	1842	0
178	20250417	161900	147466057	1842	1842	1842	1842	0
179	20250417	161800	147466057	1842	1842	1842	1842	0
180	20250417	161700	147466057	1842	1842	1842	1842	0
181	20250417	161600	147466057	1842	1842	1842	1842	0
182	20250417	161500	147466057	1842	1842	1842	1842	1072
183	20250417	161400	147466057	1842	1842	1842	1842	0
184	20250417	161300	147466057	1842	1842	1842	1842	0
185	20250417	161200	147466057	1842	1842	1842	1842	0
186	20250417	161100	147466057	1842	1842	1842	1842	0
187	20250417	161000	147466057	1842	1842	1842	1842	0
188	20250417	160900	147466057	1842	1842	1842	1842	0
189	20250417	160800	147466057	1842	1842	1842	1842	0
190	20250417	160700	147466057	1842	1842	1842	1842	0
191	20250417	160600	147466057	1842	1842	1842	1842	0
192	20250417	160500	147466057	1842	1842	1842	1842	0
193	20250417	160400	147466057	1842	1842	1842	1842	0
194	20250417	160300	147466057	1842	1842	1842	1842	0
195	20250417	160200	147466057	1842	1842	1842	1842	0
196	20250417	160100	147466057	1842	1842	1842	1842	0
197	20250417	160000	147466057	1842	1842	1842	1842	0
198	20250417	155900	147466057	1842	1842	1842	1842	0
199	20250417	155800	147466057	1842	1842	1842	1842	0
200	20250417	155700	147466057	1842	1842	1842	1842	0
201	20250417	155600	147466057	1842	1842	1842	1842	0
202	20250417	155500	147466057	1842	1842	1842	1842	0
203	20250417	155400	147466057	1842	1842	1842	1842	0
204	20250417	155300	147466057	1842	1842	1842	1842	0
205	20250417	155200	147466057	1842	1842	1842	1842	0
206	20250417	155100	147466057	1842	1842	1842	1842	0
207	20250417	155000	147466057	1842	1842	1842	1842	0
208	20250417	154900	147466057	1842	1842	1842	1842	0
209	20250417	154800	147466057	1842	1842	1842	1842	0
210	20250417	154700	147466057	1842	1842	1842	1842	0
211	20250417	154600	147466057	1842	1842	1842	1842	0
212	20250417	154500	147466057	1842	1842	1842	1842	1072
213	20250417	154400	147466057	1842	1842	1842	1842	0
214	20250417	154300	147466057	1842	1842	1842	1842	0
215	20250417	154200	147466057	1842	1842	1842	1842	0
216	20250417	154100	147466057	1842	1842	1842	1842	0
217	20250417	154000	147466057	1842	1842	1842	1842	0
218	20250417	153900	147466057	1842	1842	1842	1842	0
219	20250417	153800	147466057	1842	1842	1842	1842	0
220	20250417	153700	147466057	1842	1842	1842	1842	0
221	20250417	153600	147466057	1842	1842	1842	1842	0
222	20250417	153500	147466057	1842	1842	1842	1842	0
223	20250417	153400	147466057	1842	1842	1842	1842	0
224	20250417	153300	147466057	1842	1842	1842	1842	0
225	20250417	153200	147466057	1842	1842	1842	1842	0
226	20250417	153100	147466057	1842	1842	1842	1842	0
227	20250417	153000	147466057	1842	1842	1842	1842	1072
228	20250417	152900	145491433	1838	1838	1838	1838	0
229	20250417	152800	145491433	1838	1838	1838	1838	0
230	20250417	152700	145491433	1838	1838	1838	1838	0
231	20250417	152600	145491433	1838	1838	1838	1838	0
232	20250417	152500	145491433	1838	1838	1838	1838	0
233	20250417	152400	145491433	1838	1838	1838	1838	0
234	20250417	152300	145491433	1838	1838	1838	1838	0
235	20250417	152200	145491433	1838	1838	1838	1838	0
236	20250417	152100	145491433	1838	1838	1838	1838	0
237	20250417	152000	145491433	1838	1838	1838	1838	0
238	20250417	151900	145491433	1838	1841	1841	1836	142
239	20250417	151800	145230181	1841	1841	1841	1841	427
240	20250417	151700	144444074	1842	1837	1842	1837	2910
241	20250417	151600	139091029	1837	1837	1837	1837	0
242	20250417	151500	139091029	1837	1837	1837	1837	0
243	20250417	151400	139091029	1837	1837	1837	1837	1
244	20250417	151300	139089192	1837	1837	1837	1837	0
245	20250417	151200	139089192	1837	1837	1837	1837	0
246	20250417	151100	139089192	1837	1837	1837	1837	1
247	20250417	151000	139087355	1835	1835	1835	1835	0
248	20250417	150900	139087355	1835	1835	1835	1835	0
249	20250417	150800	139087355	1835	1835	1835	1835	0
250	20250417	150700	139087355	1835	1835	1835	1835	3
251	20250417	150600	139081850	1836	1836	1836	1836	20
252	20250417	150500	139045130	1835	1834	1835	1834	13
253	20250417	150400	139021279	1833	1832	1833	1832	70
254	20250417	150300	138892977	1829	1829	1829	1829	54
255	20250417	150200	138794211	1829	1829	1829	1829	0
256	20250417	150100	138794211	1829	1829	1829	1829	0
257	20250417	150000	138794211	1829	1829	1829	1829	0
258	20250417	145900	138794211	1829	1829	1829	1829	39
259	20250417	145800	138722880	1833	1833	1833	1833	0
260	20250417	145700	138722880	1833	1833	1833	1833	0
261	20250417	145600	138722880	1833	1833	1833	1833	0
262	20250417	145500	138722880	1833	1833	1833	1833	0
263	20250417	145400	138722880	1833	1833	1833	1833	0
264	20250417	145300	138722880	1833	1833	1833	1833	0
265	20250417	145200	138722880	1833	1833	1833	1833	0
266	20250417	145100	138722880	1833	1833	1833	1833	0
267	20250417	145000	138722880	1833	1833	1833	1833	20
268	20250417	144900	138686220	1840	1840	1840	1840	0
269	20250417	144800	138686220	1840	1840	1840	1840	0
270	20250417	144700	138686220	1840	1840	1840	1840	0
271	20250417	144600	138686220	1840	1840	1840	1840	30
272	20250417	144500	138631020	1841	1841	1841	1841	0
273	20250417	144400	138631020	1841	1841	1841	1841	0
274	20250417	144300	138631020	1841	1841	1841	1841	10
275	20250417	144200	138612610	1841	1834	1841	1834	378
276	20250417	144100	137919309	1842	1834	1842	1834	775
277	20250417	144000	136497911	1834	1842	1843	1834	1126
278	20250417	143900	134432056	1842	1839	1842	1839	90
279	20250417	143800	134266491	1840	1841	1841	1835	562
280	20250417	143700	133235130	1842	1844	1844	1842	15
281	20250417	143600	133207495	1843	1841	1843	1841	54
282	20250417	143500	133108035	1841	1841	1841	1841	15
283	20250417	143400	133080420	1841	1834	1841	1834	549
284	20250417	143300	132073540	1834	1840	1840	1834	816
285	20250417	143200	130576117	1842	1843	1843	1841	251
286	20250417	143100	130113648	1842	1840	1843	1840	290
287	20250417	143000	129579787	1840	1833	1840	1832	1511
288	20250417	142900	126805613	1833	1833	1834	1832	412
289	20250417	142800	126050298	1833	1831	1833	1831	300
290	20250417	142700	125500594	1831	1828	1831	1828	518
291	20250417	142600	124553318	1827	1827	1827	1827	20
292	20250417	142500	124516778	1826	1826	1826	1826	18
293	20250417	142400	124483910	1826	1827	1828	1826	31
294	20250417	142300	124427280	1826	1826	1826	1826	617
295	20250417	142200	123300638	1826	1826	1826	1826	24
296	20250417	142100	123256814	1818	1818	1818	1818	0
297	20250417	142000	123256814	1818	1818	1818	1818	0
298	20250417	141900	123256814	1818	1818	1818	1818	390
299	20250417	141800	122547794	1817	1817	1817	1817	0
300	20250417	141700	122547794	1817	1817	1817	1817	0
301	20250417	141600	122547794	1817	1817	1817	1817	0
302	20250417	141500	122547794	1817	1817	1817	1817	0
303	20250417	141400	122547794	1817	1817	1817	1817	0
304	20250417	141300	122547794	1817	1814	1817	1814	10
305	20250417	141200	122529627	1814	1817	1817	1814	1500
306	20250417	141100	119807418	1815	1820	1820	1815	643
307	20250417	141000	118639095	1822	1826	1844	1818	2529
308	20250417	140900	114032600	1846	1846	1846	1846	0
309	20250417	140800	114032600	1846	1846	1846	1846	0
310	20250417	140700	114032600	1846	1846	1846	1846	0
311	20250417	140600	114032600	1846	1846	1846	1846	0
312	20250417	140500	114032600	1846	1846	1846	1846	0
313	20250417	140400	114032600	1846	1846	1846	1846	0
314	20250417	140300	114032600	1846	1829	1846	1829	20
315	20250417	140200	113995852	1829	1829	1829	1829	0
316	20250417	140100	113995852	1829	1829	1829	1829	4
317	20250417	140000	113988536	1826	1821	1826	1820	584
318	20250417	135900	112924485	1821	1828	1828	1821	53
319	20250417	135800	112827645	1828	1828	1828	1828	3
320	20250417	135700	112822161	1833	1828	1833	1828	572
321	20250417	135600	111774822	1837	1829	1837	1829	588
322	20250417	135500	110698148	1829	1829	1829	1829	1
323	20250417	135400	110696319	1838	1838	1838	1838	9
324	20250417	135300	110679777	1832	1833	1833	1832	131
325	20250417	135200	110439702	1840	1840	1840	1840	0
326	20250417	135100	110439702	1840	1846	1847	1840	22
327	20250417	135000	110399092	1847	1846	1847	1846	592
328	20250417	134900	109306253	1847	1847	1847	1847	0
329	20250417	134800	109306253	1847	1847	1847	1847	0
330	20250417	134700	109306253	1847	1847	1850	1847	1619
331	20250417	134600	106311624	1847	1844	1847	1844	170
332	20250417	134500	105998016	1845	1843	1845	1843	60
333	20250417	134400	105887386	1831	1831	1831	1831	0
334	20250417	134300	105887386	1831	1831	1831	1831	0
335	20250417	134200	105887386	1831	1831	1831	1831	124
336	20250417	134100	105660342	1849	1849	1849	1849	0
337	20250417	134000	105660342	1849	1843	1849	1843	310
338	20250417	133900	105088558	1843	1843	1843	1843	0
339	20250417	133800	105088558	1843	1841	1844	1841	80
340	20250417	133700	104941159	1842	1838	1842	1838	160
341	20250417	133600	104646725	1825	1825	1825	1825	0
342	20250417	133500	104646725	1825	1825	1825	1825	0
343	20250417	133400	104646725	1825	1825	1825	1825	0
344	20250417	133300	104646725	1825	1828	1842	1825	31
345	20250417	133200	104589952	1827	1827	1827	1827	10
346	20250417	133100	104571682	1827	1827	1827	1827	0
347	20250417	133000	104571682	1827	1827	1827	1827	0
348	20250417	132900	104571682	1827	1827	1827	1827	0
349	20250417	132800	104571682	1827	1827	1827	1827	0
350	20250417	132700	104571682	1827	1827	1827	1827	0
351	20250417	132600	104571682	1827	1829	1829	1827	153
352	20250417	132500	104291855	1829	1835	1835	1829	192
353	20250417	132400	103939932	1835	1835	1835	1835	0
354	20250417	132300	103939932	1835	1835	1835	1835	1
355	20250417	132200	103938097	1833	1833	1833	1833	5
356	20250417	132100	103928932	1833	1833	1833	1833	66
357	20250417	132000	103807954	1842	1842	1842	1842	0
358	20250417	131900	103807954	1842	1842	1842	1842	0
359	20250417	131800	103807954	1842	1842	1842	1842	0
360	20250417	131700	103807954	1842	1842	1842	1842	2
361	20250417	131600	103804270	1847	1847	1847	1847	0
362	20250417	131500	103804270	1847	1847	1847	1847	0
363	20250417	131400	103804270	1847	1847	1847	1847	0
364	20250417	131300	103804270	1847	1847	1847	1847	0
365	20250417	131200	103804270	1847	1847	1847	1847	0
366	20250417	131100	103804270	1847	1847	1847	1847	0
367	20250417	131000	103804270	1847	1847	1847	1847	0
368	20250417	130900	103804270	1847	1847	1847	1847	0
369	20250417	130800	103804270	1847	1847	1847	1847	0
370	20250417	130700	103804270	1847	1847	1847	1847	0
371	20250417	130600	103804270	1847	1847	1847	1847	0
372	20250417	130500	103804270	1847	1827	1847	1827	31
373	20250417	130400	103747313	1825	1825	1825	1825	0
374	20250417	130300	103747313	1825	1825	1825	1825	16
375	20250417	130200	103718113	1824	1820	1824	1815	1200
376	20250417	130100	101533930	1815	1815	1815	1815	4
377	20250417	130000	101526670	1824	1813	1824	1813	608
378	20250417	125900	100418859	1827	1827	1829	1827	206
379	20250417	125800	100042465	1827	1827	1827	1827	2
380	20250417	125700	100038811	1827	1812	1827	1812	125
381	20250417	125600	99810574	1832	1832	1832	1832	0
382	20250417	125500	99810574	1832	1838	1838	1831	288
383	20250417	125400	99281764	1842	1842	1842	1842	2
384	20250417	125300	99278080	1843	1843	1843	1843	252
385	20250417	125200	98813644	1843	1843	1843	1843	0
386	20250417	125100	98813644	1843	1843	1843	1843	111
387	20250417	125000	98609071	1843	1847	1847	1843	51
388	20250417	124900	98514878	1851	1851	1851	1851	31
389	20250417	124800	98457497	1853	1860	1860	1852	1106
390	20250417	124700	96408069	1853	1858	1858	1853	1384
391	20250417	124600	93843494	1860	1861	1861	1853	555
392	20250417	124500	92815026	1856	1853	1856	1853	46
393	20250417	124400	92729732	1853	1853	1853	1845	547
394	20250417	124300	91720499	1841	1856	1856	1841	1191
395	20250417	124200	89517267	1861	1858	1861	1854	1087
396	20250417	124100	87501952	1861	1863	1863	1854	1186
397	20250417	124000	85302112	1863	1860	1863	1859	315
398	20250417	123900	84716152	1861	1854	1861	1854	209
399	20250417	123800	84328176	1854	1839	1854	1839	2047
400	20250417	123700	80561461	1840	1845	1847	1840	1234
401	20250417	123600	78285735	1846	1851	1851	1846	2771
402	20250417	123500	73164922	1851	1860	1865	1851	1822
403	20250417	123400	69784918	1860	1859	1860	1855	118
404	20250417	123300	69565585	1860	1858	1860	1858	272
405	20250417	123200	69059910	1858	1850	1858	1849	1616
406	20250417	123100	66069310	1850	1846	1850	1846	158
407	20250417	123000	65777215	1846	1840	1846	1840	1649
408	20250417	122900	62739928	1840	1838	1840	1836	465
409	20250417	122800	61885039	1838	1832	1838	1831	157
410	20250417	122700	61596813	1832	1819	1832	1818	2084
411	20250417	122600	57801308	1820	1820	1820	1820	10
412	20250417	122500	57783108	1820	1819	1820	1816	70
413	20250417	122400	57655784	1819	1813	1819	1813	1894
414	20250417	122300	54216753	1813	1810	1813	1810	624
415	20250417	122200	53086605	1810	1807	1810	1807	68
416	20250417	122100	52963702	1806	1807	1807	1806	101
417	20250417	122000	52781196	1807	1804	1807	1804	99
418	20250417	121900	52602582	1804	1802	1804	1802	584
419	20250417	121800	51549930	1800	1800	1800	1800	41
420	20250417	121700	51476130	1797	1797	1797	1797	0
421	20250417	121600	51476130	1797	1797	1797	1797	0
422	20250417	121500	51476130	1797	1797	1797	1797	0
423	20250417	121400	51476130	1797	1797	1797	1797	0
424	20250417	121300	51476130	1797	1797	1797	1797	0
425	20250417	121200	51476130	1797	1797	1797	1797	0
426	20250417	121100	51476130	1797	1797	1797	1797	0
427	20250417	121000	51476130	1797	1797	1797	1797	0
428	20250417	120900	51476130	1797	1797	1797	1797	0
429	20250417	120800	51476130	1797	1797	1797	1797	0
430	20250417	120700	51476130	1797	1799	1799	1797	168
431	20250417	120600	51174191	1800	1800	1800	1800	0
432	20250417	120500	51174191	1800	1801	1802	1800	114
433	20250417	120400	50968840	1800	1800	1800	1800	0
434	20250417	120300	50968840	1800	1800	1800	1800	0
435	20250417	120200	50968840	1800	1800	1800	1800	0
436	20250417	120100	50968840	1800	1800	1800	1800	91
437	20250417	120000	50805040	1798	1798	1798	1798	0
438	20250417	115900	50805040	1798	1798	1798	1798	0
439	20250417	115800	50805040	1798	1798	1798	1798	0
440	20250417	115700	50805040	1798	1800	1800	1798	23
441	20250417	115600	50763659	1801	1801	1801	1800	130
442	20250417	115500	50529541	1802	1802	1802	1802	0
443	20250417	115400	50529541	1802	1802	1802	1802	0
444	20250417	115300	50529541	1802	1802	1802	1802	0
445	20250417	115200	50529541	1802	1802	1802	1802	0
446	20250417	115100	50529541	1802	1802	1802	1802	0
447	20250417	115000	50529541	1802	1802	1802	1802	0
448	20250417	114900	50529541	1802	1802	1802	1802	0
449	20250417	114800	50529541	1802	1802	1802	1802	0
450	20250417	114700	50529541	1802	1802	1802	1802	0
451	20250417	114600	50529541	1802	1802	1802	1802	0
452	20250417	114500	50529541	1802	1802	1802	1802	0
453	20250417	114400	50529541	1802	1802	1802	1802	5
454	20250417	114300	50520531	1801	1801	1801	1801	0
455	20250417	114200	50520531	1801	1801	1801	1801	0
456	20250417	114100	50520531	1801	1801	1801	1801	0
457	20250417	114000	50520531	1801	1801	1801	1801	0
458	20250417	113900	50520531	1801	1801	1801	1801	0
459	20250417	113800	50520531	1801	1801	1801	1801	0
460	20250417	113700	50520531	1801	1801	1801	1801	0
461	20250417	113600	50520531	1801	1801	1801	1801	0
462	20250417	113500	50520531	1801	1801	1801	1801	0
463	20250417	113400	50520531	1801	1801	1801	1801	0
464	20250417	113300	50520531	1801	1801	1801	1801	0
465	20250417	113200	50520531	1801	1801	1801	1801	0
466	20250417	113100	50520531	1801	1801	1801	1801	0
467	20250417	113000	50520531	1801	1801	1801	1801	3
468	20250417	112900	50515128	1801	1801	1801	1801	0
469	20250417	112800	50515128	1801	1801	1801	1801	0
470	20250417	112700	50515128	1801	1801	1801	1801	11
471	20250417	112600	50495317	1802	1802	1802	1802	0
472	20250417	112500	50495317	1802	1802	1802	1802	103
473	20250417	112400	50309711	1802	1802	1802	1802	0
474	20250417	112300	50309711	1802	1802	1802	1802	0
475	20250417	112200	50309711	1802	1802	1802	1802	0
476	20250417	112100	50309711	1802	1802	1802	1802	1
477	20250417	112000	50307909	1801	1801	1801	1801	0
478	20250417	111900	50307909	1801	1801	1801	1801	0
479	20250417	111800	50307909	1801	1801	1801	1801	0
480	20250417	111700	50307909	1801	1801	1801	1801	0
481	20250417	111600	50307909	1801	1801	1801	1801	0
482	20250417	111500	50307909	1801	1801	1801	1801	0
483	20250417	111400	50307909	1801	1801	1801	1801	0
484	20250417	111300	50307909	1801	1801	1801	1801	0
485	20250417	111200	50307909	1801	1801	1801	1801	0
486	20250417	111100	50307909	1801	1801	1801	1801	79
487	20250417	111000	50165630	1801	1801	1801	1801	0
488	20250417	110900	50165630	1801	1801	1801	1801	0
489	20250417	110800	50165630	1801	1801	1801	1801	0
490	20250417	110700	50165630	1801	1801	1801	1801	0
491	20250417	110600	50165630	1801	1801	1801	1801	3
492	20250417	110500	50160227	1801	1801	1801	1801	0
493	20250417	110400	50160227	1801	1801	1801	1801	0
494	20250417	110300	50160227	1801	1801	1801	1801	0
495	20250417	110200	50160227	1801	1801	1801	1801	0
496	20250417	110100	50160227	1801	1801	1801	1801	0
497	20250417	110000	50160227	1801	1801	1801	1801	0
498	20250417	105900	50160227	1801	1801	1801	1801	0
499	20250417	105800	50160227	1801	1801	1801	1801	0
500	20250417	105700	50160227	1801	1801	1801	1801	0
501	20250417	105600	50160227	1801	1801	1801	1801	0
502	20250417	105500	50160227	1801	1801	1801	1801	0
503	20250417	105400	50160227	1801	1801	1801	1801	0
504	20250417	105300	50160227	1801	1801	1801	1801	0
505	20250417	105200	50160227	1801	1801	1801	1801	0
506	20250417	105100	50160227	1801	1801	1801	1801	0
507	20250417	105000	50160227	1801	1801	1801	1801	0
508	20250417	104900	50160227	1801	1801	1801	1801	0
509	20250417	104800	50160227	1801	1801	1801	1801	0
510	20250417	104700	50160227	1801	1801	1801	1801	0
511	20250417	104600	50160227	1801	1801	1801	1801	0
512	20250417	104500	50160227	1801	1801	1801	1801	0
513	20250417	104400	50160227	1801	1801	1801	1801	0
514	20250417	104300	50160227	1801	1801	1801	1801	0
515	20250417	104200	50160227	1801	1801	1801	1801	6
516	20250417	104100	50149421	1807	1807	1807	1807	0
517	20250417	104000	50149421	1807	1807	1807	1807	0
518	20250417	103900	50149421	1807	1807	1807	1807	0
519	20250417	103800	50149421	1807	1807	1807	1807	0
520	20250417	103700	50149421	1807	1807	1807	1807	0
521	20250417	103600	50149421	1807	1807	1807	1807	0
522	20250417	103500	50149421	1807	1806	1807	1806	4
523	20250417	103400	50142196	1806	1806	1806	1806	0
524	20250417	103300	50142196	1806	1801	1806	1801	2
525	20250417	103200	50138589	1806	1806	1806	1806	0
526	20250417	103100	50138589	1806	1805	1806	1805	15
527	20250417	103000	50111507	1801	1801	1801	1801	0
528	20250417	102900	50111507	1801	1801	1801	1801	0
529	20250417	102800	50111507	1801	1801	1801	1801	0
530	20250417	102700	50111507	1801	1801	1801	1801	0
531	20250417	102600	50111507	1801	1801	1801	1801	1
532	20250417	102500	50109706	1803	1803	1803	1803	0
533	20250417	102400	50109706	1803	1803	1803	1803	0
534	20250417	102300	50109706	1803	1803	1803	1803	0
535	20250417	102200	50109706	1803	1803	1803	1803	0
536	20250417	102100	50109706	1803	1798	1803	1798	1419
537	20250417	102000	47556694	1797	1797	1797	1797	0
538	20250417	101900	47556694	1797	1797	1797	1797	0
539	20250417	101800	47556694	1797	1797	1797	1797	0
540	20250417	101700	47556694	1797	1797	1797	1797	0
541	20250417	101600	47556694	1797	1797	1797	1797	0
542	20250417	101500	47556694	1797	1797	1797	1797	0
543	20250417	101400	47556694	1797	1797	1797	1797	0
544	20250417	101300	47556694	1797	1797	1797	1797	18
545	20250417	101200	47524348	1797	1797	1797	1797	8
546	20250417	101100	47509972	1795	1795	1795	1795	0
547	20250417	101000	47509972	1795	1795	1795	1795	0
548	20250417	100900	47509972	1795	1795	1795	1795	0
549	20250417	100800	47509972	1795	1795	1795	1795	0
550	20250417	100700	47509972	1795	1798	1798	1795	3
551	20250417	100600	47504584	1795	1795	1795	1795	0
552	20250417	100500	47504584	1795	1795	1795	1795	0
553	20250417	100400	47504584	1795	1795	1795	1795	0
554	20250417	100300	47504584	1795	1795	1795	1795	0
555	20250417	100200	47504584	1795	1795	1795	1795	0
556	20250417	100100	47504584	1795	1795	1795	1795	8
557	20250417	100000	47490224	1798	1798	1798	1798	12
558	20250417	095900	47468648	1798	1798	1798	1798	0
559	20250417	095800	47468648	1798	1798	1798	1798	0
560	20250417	095700	47468648	1798	1798	1798	1798	0
561	20250417	095600	47468648	1798	1798	1798	1798	0
562	20250417	095500	47468648	1798	1798	1798	1798	2
563	20250417	095400	47465052	1798	1798	1798	1798	0
564	20250417	095300	47465052	1798	1798	1798	1798	0
565	20250417	095200	47465052	1798	1798	1798	1798	0
566	20250417	095100	47465052	1798	1798	1798	1798	109
567	20250417	095000	47269070	1798	1798	1798	1798	0
568	20250417	094900	47269070	1798	1798	1798	1798	0
569	20250417	094800	47269070	1798	1798	1798	1798	0
570	20250417	094700	47269070	1798	1794	1798	1794	961
571	20250417	094600	45544622	1791	1791	1791	1791	0
572	20250417	094500	45544622	1791	1791	1791	1791	0
573	20250417	094400	45544622	1791	1795	1795	1791	207
574	20250417	094300	45173510	1795	1795	1795	1795	0
575	20250417	094200	45173510	1795	1795	1795	1795	0
576	20250417	094100	45173510	1795	1795	1795	1795	0
577	20250417	094000	45173510	1795	1795	1795	1795	14
578	20250417	093900	45148380	1796	1802	1802	1796	4367
579	20250417	093800	37296553	1803	1803	1803	1803	0
580	20250417	093700	37296553	1803	1803	1803	1803	114
581	20250417	093600	37091011	1803	1804	1804	1803	3
582	20250417	093500	37085600	1805	1806	1806	1798	82
583	20250417	093400	36938066	1804	1804	1806	1801	506
584	20250417	093300	36026695	1807	1806	1807	1805	9
585	20250417	093200	36010438	1807	1807	1807	1807	0
586	20250417	093100	36010438	1807	1807	1807	1807	0
587	20250417	093000	36010438	1807	1807	1807	1807	5
588	20250417	092900	36001403	1807	1807	1807	1807	103
589	20250417	092800	35815282	1807	1807	1807	1807	0
590	20250417	092700	35815282	1807	1807	1807	1807	150
591	20250417	092600	35544232	1807	1806	1807	1806	3
592	20250417	092500	35538812	1809	1809	1809	1809	0
593	20250417	092400	35538812	1809	1801	1810	1798	4092
594	20250417	092300	28175612	1811	1811	1811	1811	0
595	20250417	092200	28175612	1811	1811	1812	1811	387
596	20250417	092100	27474749	1813	1814	1814	1801	5
597	20250417	092000	27465693	1814	1800	1814	1800	6027
598	20250417	091900	16614365	1799	1798	1799	1798	619
599	20250417	091800	15501342	1800	1800	1800	1800	0
600	20250417	091700	15501342	1800	1800	1800	1800	167
601	20250417	091600	15200742	1800	1799	1800	1798	3457
602	20250417	091500	8979991	1798	1798	1798	1798	292
603	20250417	091400	8454975	1799	1799	1799	1799	0
604	20250417	091300	8454975	1799	1799	1799	1799	1
605	20250417	091200	8453176	1798	1798	1798	1798	193
606	20250417	091100	8106162	1798	1798	1798	1798	0
607	20250417	091000	8106162	1798	1796	1798	1796	5
608	20250417	090900	8097180	1796	1792	1796	1792	51
609	20250417	090800	8005694	1792	1792	1792	1792	156
610	20250417	090700	7726142	1794	1792	1794	1792	2875
611	20250417	090600	2570989	1784	1784	1784	1784	0
612	20250417	090500	2570989	1784	1793	1793	1784	301
613	20250417	090400	2033843	1785	1787	1787	1785	417
614	20250417	090300	1289461	1785	1785	1785	1785	0
615	20250417	090200	1289461	1785	1794	1794	1785	2
616	20250417	090100	1285882	1781	1781	1781	1781	0
617	20250417	090000	1285882	1781	1781	1781	1781	722