KissMeData/228340/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	202900	196321759	1777	1777	1777	1777	234
3	20250417	202800	196321759	1777	1777	1777	1777	0
4	20250417	202700	196321759	1777	1777	1777	1777	0
5	20250417	202600	196321759	1777	1777	1777	1777	0
6	20250417	202500	196321759	1777	1777	1777	1777	0
7	20250417	202400	196321759	1777	1777	1777	1777	0
8	20250417	202300	196321759	1777	1777	1777	1777	0
9	20250417	202200	196321759	1777	1777	1777	1777	0
10	20250417	202100	196321759	1777	1777	1777	1777	0
11	20250417	202000	196321759	1777	1777	1777	1777	0
12	20250417	201900	196321759	1777	1777	1777	1777	0
13	20250417	201800	196321759	1777	1777	1777	1777	0
14	20250417	201700	196321759	1777	1777	1777	1777	0
15	20250417	201600	196321759	1777	1777	1777	1777	0
16	20250417	201500	196321759	1777	1777	1777	1777	0
17	20250417	201400	196321759	1777	1777	1777	1777	0
18	20250417	201300	196321759	1777	1777	1777	1777	0
19	20250417	201200	196321759	1777	1777	1777	1777	0
20	20250417	201100	196321759	1777	1777	1777	1777	0
21	20250417	201000	196321759	1777	1777	1777	1777	0
22	20250417	200900	196321759	1777	1777	1777	1777	0
23	20250417	200800	196321759	1777	1777	1777	1777	0
24	20250417	200700	196321759	1777	1777	1777	1777	0
25	20250417	200600	196321759	1777	1777	1777	1777	0
26	20250417	200500	196321759	1777	1777	1777	1777	0
27	20250417	200400	196321759	1777	1777	1777	1777	0
28	20250417	200300	196321759	1777	1777	1777	1777	0
29	20250417	200200	196321759	1777	1777	1777	1777	0
30	20250417	200100	196321759	1777	1777	1777	1777	0
31	20250417	200000	196321759	1777	1777	1777	1777	0
32	20250417	195900	196321759	1777	1777	1777	1777	234
33	20250417	195800	196321759	1777	1777	1777	1777	0
34	20250417	195700	196321759	1777	1777	1777	1777	0
35	20250417	195600	196321759	1777	1777	1777	1777	0
36	20250417	195500	196321759	1777	1777	1777	1777	0
37	20250417	195400	196321759	1777	1777	1777	1777	0
38	20250417	195300	196321759	1777	1777	1777	1777	0
39	20250417	195200	196321759	1777	1777	1777	1777	0
40	20250417	195100	196321759	1777	1777	1777	1777	0
41	20250417	195000	196321759	1777	1777	1777	1777	0
42	20250417	194900	196321759	1777	1777	1777	1777	0
43	20250417	194800	196321759	1777	1777	1777	1777	0
44	20250417	194700	196321759	1777	1777	1777	1777	0
45	20250417	194600	196321759	1777	1777	1777	1777	0
46	20250417	194500	196321759	1777	1777	1777	1777	0
47	20250417	194400	196321759	1777	1777	1777	1777	0
48	20250417	194300	196321759	1777	1777	1777	1777	0
49	20250417	194200	196321759	1777	1777	1777	1777	0
50	20250417	194100	196321759	1777	1777	1777	1777	0
51	20250417	194000	196321759	1777	1777	1777	1777	0
52	20250417	193900	196321759	1777	1777	1777	1777	0
53	20250417	193800	196321759	1777	1777	1777	1777	0
54	20250417	193700	196321759	1777	1777	1777	1777	0
55	20250417	193600	196321759	1777	1777	1777	1777	0
56	20250417	193500	196321759	1777	1777	1777	1777	0
57	20250417	193400	196321759	1777	1777	1777	1777	0
58	20250417	193300	196321759	1777	1777	1777	1777	0
59	20250417	193200	196321759	1777	1777	1777	1777	0
60	20250417	193100	196321759	1777	1777	1777	1777	0
61	20250417	193000	196321759	1777	1777	1777	1777	0
62	20250417	192900	196321759	1777	1777	1777	1777	234
63	20250417	192800	196321759	1777	1777	1777	1777	0
64	20250417	192700	196321759	1777	1777	1777	1777	0
65	20250417	192600	196321759	1777	1777	1777	1777	0
66	20250417	192500	196321759	1777	1777	1777	1777	0
67	20250417	192400	196321759	1777	1777	1777	1777	0
68	20250417	192300	196321759	1777	1777	1777	1777	0
69	20250417	192200	196321759	1777	1777	1777	1777	0
70	20250417	192100	196321759	1777	1777	1777	1777	0
71	20250417	192000	196321759	1777	1777	1777	1777	0
72	20250417	191900	196321759	1777	1777	1777	1777	0
73	20250417	191800	196321759	1777	1777	1777	1777	0
74	20250417	191700	196321759	1777	1777	1777	1777	0
75	20250417	191600	196321759	1777	1777	1777	1777	0
76	20250417	191500	196321759	1777	1777	1777	1777	0
77	20250417	191400	196321759	1777	1777	1777	1777	0
78	20250417	191300	196321759	1777	1777	1777	1777	0
79	20250417	191200	196321759	1777	1777	1777	1777	0
80	20250417	191100	196321759	1777	1777	1777	1777	0
81	20250417	191000	196321759	1777	1777	1777	1777	0
82	20250417	190900	196321759	1777	1777	1777	1777	0
83	20250417	190800	196321759	1777	1777	1777	1777	0
84	20250417	190700	196321759	1777	1777	1777	1777	0
85	20250417	190600	196321759	1777	1777	1777	1777	0
86	20250417	190500	196321759	1777	1777	1777	1777	0
87	20250417	190400	196321759	1777	1777	1777	1777	0
88	20250417	190300	196321759	1777	1777	1777	1777	0
89	20250417	190200	196321759	1777	1777	1777	1777	0
90	20250417	190100	196321759	1777	1777	1777	1777	0
91	20250417	190000	196321759	1777	1777	1777	1777	0
92	20250417	185900	196321759	1777	1777	1777	1777	234
93	20250417	185800	196321759	1777	1777	1777	1777	0
94	20250417	185700	196321759	1777	1777	1777	1777	0
95	20250417	185600	196321759	1777	1777	1777	1777	0
96	20250417	185500	196321759	1777	1777	1777	1777	0
97	20250417	185400	196321759	1777	1777	1777	1777	0
98	20250417	185300	196321759	1777	1777	1777	1777	0
99	20250417	185200	196321759	1777	1777	1777	1777	0
100	20250417	185100	196321759	1777	1777	1777	1777	0
101	20250417	185000	196321759	1777	1777	1777	1777	0
102	20250417	184900	196321759	1777	1777	1777	1777	0
103	20250417	184800	196321759	1777	1777	1777	1777	0
104	20250417	184700	196321759	1777	1777	1777	1777	0
105	20250417	184600	196321759	1777	1777	1777	1777	0
106	20250417	184500	196321759	1777	1777	1777	1777	0
107	20250417	184400	196321759	1777	1777	1777	1777	0
108	20250417	184300	196321759	1777	1777	1777	1777	0
109	20250417	184200	196321759	1777	1777	1777	1777	0
110	20250417	184100	196321759	1777	1777	1777	1777	0
111	20250417	184000	196321759	1777	1777	1777	1777	0
112	20250417	183900	196321759	1777	1777	1777	1777	0
113	20250417	183800	196321759	1777	1777	1777	1777	0
114	20250417	183700	196321759	1777	1777	1777	1777	0
115	20250417	183600	196321759	1777	1777	1777	1777	0
116	20250417	183500	196321759	1777	1777	1777	1777	0
117	20250417	183400	196321759	1777	1777	1777	1777	0
118	20250417	183300	196321759	1777	1777	1777	1777	0
119	20250417	183200	196321759	1777	1777	1777	1777	0
120	20250417	183100	196321759	1777	1777	1777	1777	0
121	20250417	183000	196321759	1777	1777	1777	1777	0
122	20250417	182900	196321759	1777	1777	1777	1777	234
123	20250417	182800	196321759	1777	1777	1777	1777	0
124	20250417	182700	196321759	1777	1777	1777	1777	0
125	20250417	182600	196321759	1777	1777	1777	1777	0
126	20250417	182500	196321759	1777	1777	1777	1777	0
127	20250417	182400	196321759	1777	1777	1777	1777	0
128	20250417	182300	196321759	1777	1777	1777	1777	0
129	20250417	182200	196321759	1777	1777	1777	1777	0
130	20250417	182100	196321759	1777	1777	1777	1777	0
131	20250417	182000	196321759	1777	1777	1777	1777	0
132	20250417	181900	196321759	1777	1777	1777	1777	0
133	20250417	181800	196321759	1777	1777	1777	1777	0
134	20250417	181700	196321759	1777	1777	1777	1777	0
135	20250417	181600	196321759	1777	1777	1777	1777	0
136	20250417	181500	196321759	1777	1777	1777	1777	0
137	20250417	181400	196321759	1777	1777	1777	1777	0
138	20250417	181300	196321759	1777	1777	1777	1777	0
139	20250417	181200	196321759	1777	1777	1777	1777	0
140	20250417	181100	196321759	1777	1777	1777	1777	0
141	20250417	181000	196321759	1777	1777	1777	1777	0
142	20250417	180900	196321759	1777	1777	1777	1777	0
143	20250417	180800	196321759	1777	1777	1777	1777	0
144	20250417	180700	196321759	1777	1777	1777	1777	0
145	20250417	180600	196321759	1777	1777	1777	1777	0
146	20250417	180500	196321759	1777	1777	1777	1777	0
147	20250417	180400	196321759	1777	1777	1777	1777	0
148	20250417	180300	196321759	1777	1777	1777	1777	0
149	20250417	180200	196321759	1777	1777	1777	1777	0
150	20250417	180100	196321759	1777	1777	1777	1777	0
151	20250417	180000	196321759	1777	1777	1777	1777	0
152	20250417	175900	196321759	1777	1777	1777	1777	234
153	20250417	175800	196321759	1777	1777	1777	1777	0
154	20250417	175700	196321759	1777	1777	1777	1777	0
155	20250417	175600	196321759	1777	1777	1777	1777	0
156	20250417	175500	196321759	1777	1777	1777	1777	0
157	20250417	175400	196321759	1777	1777	1777	1777	0
158	20250417	175300	196321759	1777	1777	1777	1777	0
159	20250417	175200	196321759	1777	1777	1777	1777	0
160	20250417	175100	196321759	1777	1777	1777	1777	0
161	20250417	175000	196321759	1777	1777	1777	1777	0
162	20250417	174900	196321759	1777	1777	1777	1777	0
163	20250417	174800	196321759	1777	1777	1777	1777	0
164	20250417	174700	196321759	1777	1777	1777	1777	0
165	20250417	174600	196321759	1777	1777	1777	1777	0
166	20250417	174500	196321759	1777	1777	1777	1777	0
167	20250417	174400	196321759	1777	1777	1777	1777	0
168	20250417	174300	196321759	1777	1777	1777	1777	0
169	20250417	174200	196321759	1777	1777	1777	1777	0
170	20250417	174100	196321759	1777	1777	1777	1777	0
171	20250417	174000	196321759	1777	1777	1777	1777	0
172	20250417	173900	196321759	1777	1777	1777	1777	0
173	20250417	173800	196321759	1777	1777	1777	1777	0
174	20250417	173700	196321759	1777	1777	1777	1777	0
175	20250417	173600	196321759	1777	1777	1777	1777	0
176	20250417	173500	196321759	1777	1777	1777	1777	0
177	20250417	173400	196321759	1777	1777	1777	1777	0
178	20250417	173300	196321759	1777	1777	1777	1777	0
179	20250417	173200	196321759	1777	1777	1777	1777	0
180	20250417	173100	196321759	1777	1777	1777	1777	0
181	20250417	173000	196321759	1777	1777	1777	1777	0
182	20250417	172900	196321759	1777	1777	1777	1777	234
183	20250417	172800	196321759	1777	1777	1777	1777	0
184	20250417	172700	196321759	1777	1777	1777	1777	0
185	20250417	172600	196321759	1777	1777	1777	1777	0
186	20250417	172500	196321759	1777	1777	1777	1777	0
187	20250417	172400	196321759	1777	1777	1777	1777	0
188	20250417	172300	196321759	1777	1777	1777	1777	0
189	20250417	172200	196321759	1777	1777	1777	1777	0
190	20250417	172100	196321759	1777	1777	1777	1777	0
191	20250417	172000	196321759	1777	1777	1777	1777	0
192	20250417	171900	196321759	1777	1777	1777	1777	0
193	20250417	171800	196321759	1777	1777	1777	1777	0
194	20250417	171700	196321759	1777	1777	1777	1777	0
195	20250417	171600	196321759	1777	1777	1777	1777	0
196	20250417	171500	196321759	1777	1777	1777	1777	0
197	20250417	171400	196321759	1777	1777	1777	1777	0
198	20250417	171300	196321759	1777	1777	1777	1777	0
199	20250417	171200	196321759	1777	1777	1777	1777	0
200	20250417	171100	196321759	1777	1777	1777	1777	0
201	20250417	171000	196321759	1777	1777	1777	1777	0
202	20250417	170900	196321759	1777	1777	1777	1777	0
203	20250417	170800	196321759	1777	1777	1777	1777	0
204	20250417	170700	196321759	1777	1777	1777	1777	0
205	20250417	170600	196321759	1777	1777	1777	1777	0
206	20250417	170500	196321759	1777	1777	1777	1777	0
207	20250417	170400	196321759	1777	1777	1777	1777	0
208	20250417	170300	196321759	1777	1777	1777	1777	0
209	20250417	170200	196321759	1777	1777	1777	1777	0
210	20250417	170100	196321759	1777	1777	1777	1777	0
211	20250417	170000	196321759	1777	1777	1777	1777	0
212	20250417	165900	196321759	1777	1777	1777	1777	234
213	20250417	165800	196321759	1777	1777	1777	1777	0
214	20250417	165700	196321759	1777	1777	1777	1777	0
215	20250417	165600	196321759	1777	1777	1777	1777	0
216	20250417	165500	196321759	1777	1777	1777	1777	0
217	20250417	165400	196321759	1777	1777	1777	1777	0
218	20250417	165300	196321759	1777	1777	1777	1777	0
219	20250417	165200	196321759	1777	1777	1777	1777	0
220	20250417	165100	196321759	1777	1777	1777	1777	0
221	20250417	165000	196321759	1777	1777	1777	1777	0
222	20250417	164900	196321759	1777	1777	1777	1777	0
223	20250417	164800	196321759	1777	1777	1777	1777	0
224	20250417	164700	196321759	1777	1777	1777	1777	0
225	20250417	164600	196321759	1777	1777	1777	1777	0
226	20250417	164500	196321759	1777	1777	1777	1777	0
227	20250417	164400	196321759	1777	1777	1777	1777	0
228	20250417	164300	196321759	1777	1777	1777	1777	0
229	20250417	164200	196321759	1777	1777	1777	1777	0
230	20250417	164100	196321759	1777	1777	1777	1777	0
231	20250417	164000	196321759	1777	1777	1777	1777	0
232	20250417	163900	196321759	1777	1777	1777	1777	0
233	20250417	163800	196321759	1777	1777	1777	1777	0
234	20250417	163700	196321759	1777	1777	1777	1777	0
235	20250417	163600	196321759	1777	1777	1777	1777	0
236	20250417	163500	196321759	1777	1777	1777	1777	0
237	20250417	163400	196321759	1777	1777	1777	1777	0
238	20250417	163300	196321759	1777	1777	1777	1777	0
239	20250417	163200	196321759	1777	1777	1777	1777	0
240	20250417	163100	196321759	1777	1777	1777	1777	0
241	20250417	163000	196321759	1777	1777	1777	1777	0
242	20250417	162900	196321759	1777	1777	1777	1777	234
243	20250417	162800	196321759	1777	1777	1777	1777	0
244	20250417	162700	196321759	1777	1777	1777	1777	0
245	20250417	162600	196321759	1777	1777	1777	1777	0
246	20250417	162500	196321759	1777	1777	1777	1777	0
247	20250417	162400	196321759	1777	1777	1777	1777	0
248	20250417	162300	196321759	1777	1777	1777	1777	0
249	20250417	162200	196321759	1777	1777	1777	1777	0
250	20250417	162100	196321759	1777	1777	1777	1777	0
251	20250417	162000	196321759	1777	1777	1777	1777	0
252	20250417	161900	196321759	1777	1777	1777	1777	0
253	20250417	161800	196321759	1777	1777	1777	1777	0
254	20250417	161700	196321759	1777	1777	1777	1777	0
255	20250417	161600	196321759	1777	1777	1777	1777	0
256	20250417	161500	196321759	1777	1777	1777	1777	0
257	20250417	161400	196321759	1777	1777	1777	1777	0
258	20250417	161300	196321759	1777	1777	1777	1777	0
259	20250417	161200	196321759	1777	1777	1777	1777	0
260	20250417	161100	196321759	1777	1777	1777	1777	0
261	20250417	161000	196321759	1777	1777	1777	1777	0
262	20250417	160900	196321759	1777	1777	1777	1777	0
263	20250417	160800	196321759	1777	1777	1777	1777	0
264	20250417	160700	196321759	1777	1777	1777	1777	0
265	20250417	160600	196321759	1777	1777	1777	1777	0
266	20250417	160500	196321759	1777	1777	1777	1777	0
267	20250417	160400	196321759	1777	1777	1777	1777	0
268	20250417	160300	196321759	1777	1777	1777	1777	0
269	20250417	160200	196321759	1777	1777	1777	1777	0
270	20250417	160100	196321759	1777	1777	1777	1777	0
271	20250417	160000	196321759	1777	1777	1777	1777	0
272	20250417	155900	196321759	1777	1777	1777	1777	234
273	20250417	155800	196321759	1777	1777	1777	1777	0
274	20250417	155700	196321759	1777	1777	1777	1777	0
275	20250417	155600	196321759	1777	1777	1777	1777	0
276	20250417	155500	196321759	1777	1777	1777	1777	0
277	20250417	155400	196321759	1777	1777	1777	1777	0
278	20250417	155300	196321759	1777	1777	1777	1777	0
279	20250417	155200	196321759	1777	1777	1777	1777	0
280	20250417	155100	196321759	1777	1777	1777	1777	0
281	20250417	155000	196321759	1777	1777	1777	1777	0
282	20250417	154900	196321759	1777	1777	1777	1777	0
283	20250417	154800	196321759	1777	1777	1777	1777	0
284	20250417	154700	196321759	1777	1777	1777	1777	0
285	20250417	154600	196321759	1777	1777	1777	1777	0
286	20250417	154500	196321759	1777	1777	1777	1777	0
287	20250417	154400	196321759	1777	1777	1777	1777	0
288	20250417	154300	196321759	1777	1777	1777	1777	0
289	20250417	154200	196321759	1777	1777	1777	1777	0
290	20250417	154100	196321759	1777	1777	1777	1777	0
291	20250417	154000	196321759	1777	1777	1777	1777	0
292	20250417	153900	196321759	1777	1777	1777	1777	0
293	20250417	153800	196321759	1777	1777	1777	1777	0
294	20250417	153700	196321759	1777	1777	1777	1777	0
295	20250417	153600	196321759	1777	1777	1777	1777	0
296	20250417	153500	196321759	1777	1777	1777	1777	0
297	20250417	153400	196321759	1777	1777	1777	1777	0
298	20250417	153300	196321759	1777	1777	1777	1777	0
299	20250417	153200	196321759	1777	1777	1777	1777	0
300	20250417	153100	196321759	1777	1777	1777	1777	0
301	20250417	153000	196321759	1777	1777	1777	1777	234
302	20250417	152900	195905941	1777	1777	1777	1777	0
303	20250417	152800	195905941	1777	1777	1777	1777	0
304	20250417	152700	195905941	1777	1777	1777	1777	0
305	20250417	152600	195905941	1777	1777	1777	1777	0
306	20250417	152500	195905941	1777	1777	1777	1777	0
307	20250417	152400	195905941	1777	1777	1777	1777	0
308	20250417	152300	195905941	1777	1777	1777	1777	0
309	20250417	152200	195905941	1777	1777	1777	1777	0
310	20250417	152100	195905941	1777	1777	1777	1777	0
311	20250417	152000	195905941	1777	1777	1777	1777	0
312	20250417	151900	195905941	1777	1777	1777	1777	0
313	20250417	151800	195905941	1777	1777	1777	1777	0
314	20250417	151700	195905941	1777	1777	1777	1777	0
315	20250417	151600	195905941	1777	1777	1777	1777	0
316	20250417	151500	195905941	1777	1777	1777	1777	0
317	20250417	151400	195905941	1777	1777	1777	1777	1
318	20250417	151300	195904164	1766	1766	1766	1766	0
319	20250417	151200	195904164	1766	1766	1766	1766	0
320	20250417	151100	195904164	1766	1766	1766	1766	0
321	20250417	151000	195904164	1766	1766	1766	1766	0
322	20250417	150900	195904164	1766	1766	1766	1766	0
323	20250417	150800	195904164	1766	1773	1773	1766	500
324	20250417	150700	195020380	1777	1777	1777	1777	0
325	20250417	150600	195020380	1777	1776	1777	1776	200
326	20250417	150500	194665177	1776	1776	1776	1776	3
327	20250417	150400	194659849	1774	1774	1774	1774	0
328	20250417	150300	194659849	1774	1774	1774	1774	0
329	20250417	150200	194659849	1774	1774	1774	1774	12
330	20250417	150100	194638561	1774	1774	1774	1774	0
331	20250417	150000	194638561	1774	1774	1774	1774	0
332	20250417	145900	194638561	1774	1774	1774	1774	0
333	20250417	145800	194638561	1774	1774	1774	1774	1
334	20250417	145700	194636787	1764	1764	1764	1764	0
335	20250417	145600	194636787	1764	1764	1764	1764	2
336	20250417	145500	194633259	1774	1774	1774	1774	1
337	20250417	145400	194631485	1764	1766	1766	1764	8181
338	20250417	145300	180196760	1774	1774	1774	1774	0
339	20250417	145200	180196760	1774	1774	1774	1774	17
340	20250417	145100	180166602	1774	1774	1774	1774	0
341	20250417	145000	180166602	1774	1774	1774	1774	0
342	20250417	144900	180166602	1774	1774	1774	1774	10
343	20250417	144800	180148862	1774	1774	1774	1774	0
344	20250417	144700	180148862	1774	1774	1774	1774	0
345	20250417	144600	180148862	1774	1774	1774	1774	92
346	20250417	144500	179985654	1775	1775	1775	1775	0
347	20250417	144400	179985654	1775	1775	1775	1775	0
348	20250417	144300	179985654	1775	1775	1775	1775	100
349	20250417	144200	179808154	1775	1775	1775	1775	0
350	20250417	144100	179808154	1775	1775	1775	1775	0
351	20250417	144000	179808154	1775	1775	1775	1775	0
352	20250417	143900	179808154	1775	1775	1775	1775	0
353	20250417	143800	179808154	1775	1775	1775	1775	14
354	20250417	143700	179783304	1765	1765	1765	1765	65
355	20250417	143600	179668579	1764	1765	1765	1764	5000
356	20250417	143500	170848575	1776	1776	1776	1776	0
357	20250417	143400	170848575	1776	1768	1776	1764	371
358	20250417	143300	170193002	1776	1776	1776	1776	0
359	20250417	143200	170193002	1776	1776	1776	1776	0
360	20250417	143100	170193002	1776	1773	1776	1773	41
361	20250417	143000	170120266	1777	1777	1777	1777	0
362	20250417	142900	170120266	1777	1777	1777	1777	0
363	20250417	142800	170120266	1777	1777	1777	1777	0
364	20250417	142700	170120266	1777	1777	1777	1777	0
365	20250417	142600	170120266	1777	1777	1777	1777	0
366	20250417	142500	170120266	1777	1777	1777	1777	0
367	20250417	142400	170120266	1777	1777	1777	1777	0
368	20250417	142300	170120266	1777	1777	1777	1777	0
369	20250417	142200	170120266	1777	1777	1777	1777	0
370	20250417	142100	170120266	1777	1777	1777	1777	0
371	20250417	142000	170120266	1777	1777	1777	1777	0
372	20250417	141900	170120266	1777	1777	1777	1777	0
373	20250417	141800	170120266	1777	1777	1777	1777	0
374	20250417	141700	170120266	1777	1777	1777	1777	0
375	20250417	141600	170120266	1777	1777	1777	1777	0
376	20250417	141500	170120266	1777	1777	1777	1777	0
377	20250417	141400	170120266	1777	1777	1777	1777	0
378	20250417	141300	170120266	1777	1777	1777	1777	0
379	20250417	141200	170120266	1777	1777	1777	1777	2
380	20250417	141100	170116712	1767	1767	1767	1767	0
381	20250417	141000	170116712	1767	1770	1770	1767	5800
382	20250417	140900	159865770	1769	1769	1769	1769	0
383	20250417	140800	159865770	1769	1769	1769	1769	0
384	20250417	140700	159865770	1769	1771	1771	1769	10000
385	20250417	140600	142167092	1777	1777	1777	1777	0
386	20250417	140500	142167092	1777	1777	1777	1777	13
387	20250417	140400	142143991	1777	1777	1777	1777	0
388	20250417	140300	142143991	1777	1777	1777	1777	0
389	20250417	140200	142143991	1777	1777	1777	1777	0
390	20250417	140100	142143991	1777	1777	1777	1777	0
391	20250417	140000	142143991	1777	1777	1777	1777	0
392	20250417	135900	142143991	1777	1777	1777	1777	0
393	20250417	135800	142143991	1777	1777	1777	1777	0
394	20250417	135700	142143991	1777	1777	1777	1777	0
395	20250417	135600	142143991	1777	1777	1777	1777	0
396	20250417	135500	142143991	1777	1777	1777	1777	0
397	20250417	135400	142143991	1777	1777	1777	1777	0
398	20250417	135300	142143991	1777	1777	1777	1777	0
399	20250417	135200	142143991	1777	1777	1777	1777	0
400	20250417	135100	142143991	1777	1777	1777	1777	0
401	20250417	135000	142143991	1777	1777	1777	1777	0
402	20250417	134900	142143991	1777	1777	1777	1777	0
403	20250417	134800	142143991	1777	1777	1777	1777	0
404	20250417	134700	142143991	1777	1777	1777	1777	10
405	20250417	134600	142126221	1770	1770	1770	1770	0
406	20250417	134500	142126221	1770	1771	1771	1770	2
407	20250417	134400	142122680	1777	1777	1777	1777	0
408	20250417	134300	142122680	1777	1777	1777	1777	0
409	20250417	134200	142122680	1777	1777	1777	1777	0
410	20250417	134100	142122680	1777	1777	1777	1777	0
411	20250417	134000	142122680	1777	1777	1777	1777	0
412	20250417	133900	142122680	1777	1777	1777	1777	0
413	20250417	133800	142122680	1777	1777	1777	1777	0
414	20250417	133700	142122680	1777	1777	1777	1777	1
415	20250417	133600	142120903	1777	1777	1777	1777	19
416	20250417	133500	142087140	1777	1777	1777	1777	0
417	20250417	133400	142087140	1777	1777	1777	1777	0
418	20250417	133300	142087140	1777	1777	1777	1777	0
419	20250417	133200	142087140	1777	1777	1777	1777	0
420	20250417	133100	142087140	1777	1777	1777	1777	0
421	20250417	133000	142087140	1777	1777	1777	1777	0
422	20250417	132900	142087140	1777	1777	1777	1777	0
423	20250417	132800	142087140	1777	1777	1777	1777	0
424	20250417	132700	142087140	1777	1777	1777	1777	0
425	20250417	132600	142087140	1777	1777	1777	1777	0
426	20250417	132500	142087140	1777	1777	1777	1777	0
427	20250417	132400	142087140	1777	1777	1777	1777	35
428	20250417	132300	142024945	1777	1777	1777	1777	0
429	20250417	132200	142024945	1777	1777	1777	1777	0
430	20250417	132100	142024945	1777	1777	1777	1777	0
431	20250417	132000	142024945	1777	1777	1777	1777	0
432	20250417	131900	142024945	1777	1777	1777	1777	0
433	20250417	131800	142024945	1777	1777	1777	1777	0
434	20250417	131700	142024945	1777	1777	1777	1777	1
435	20250417	131600	142023168	1777	1777	1777	1777	0
436	20250417	131500	142023168	1777	1777	1777	1777	0
437	20250417	131400	142023168	1777	1777	1777	1777	0
438	20250417	131300	142023168	1777	1777	1777	1777	0
439	20250417	131200	142023168	1777	1777	1777	1777	0
440	20250417	131100	142023168	1777	1777	1777	1777	0
441	20250417	131000	142023168	1777	1777	1777	1777	0
442	20250417	130900	142023168	1777	1777	1777	1777	0
443	20250417	130800	142023168	1777	1777	1777	1777	0
444	20250417	130700	142023168	1777	1777	1777	1777	28
445	20250417	130600	141973412	1777	1777	1777	1777	0
446	20250417	130500	141973412	1777	1777	1777	1777	71
447	20250417	130400	141847245	1777	1777	1777	1777	0
448	20250417	130300	141847245	1777	1777	1777	1777	0
449	20250417	130200	141847245	1777	1777	1777	1777	0
450	20250417	130100	141847245	1777	1777	1777	1777	0
451	20250417	130000	141847245	1777	1777	1777	1777	0
452	20250417	125900	141847245	1777	1777	1777	1777	0
453	20250417	125800	141847245	1777	1777	1777	1777	0
454	20250417	125700	141847245	1777	1777	1777	1777	5
455	20250417	125600	141838360	1769	1769	1769	1769	0
456	20250417	125500	141838360	1769	1769	1769	1769	3072
457	20250417	125400	136403992	1768	1768	1768	1768	1302
458	20250417	125300	134102056	1767	1769	1769	1767	5765
459	20250417	125200	123910215	1777	1777	1777	1777	0
460	20250417	125100	123910215	1777	1777	1777	1777	0
461	20250417	125000	123910215	1777	1777	1777	1777	0
462	20250417	124900	123910215	1777	1777	1777	1777	0
463	20250417	124800	123910215	1777	1777	1777	1777	0
464	20250417	124700	123910215	1777	1777	1777	1777	0
465	20250417	124600	123910215	1777	1777	1777	1777	22
466	20250417	124500	123871121	1769	1769	1769	1769	57
467	20250417	124400	123770288	1773	1774	1777	1773	76
468	20250417	124300	123635476	1777	1777	1777	1777	0
469	20250417	124200	123635476	1777	1777	1777	1777	0
470	20250417	124100	123635476	1777	1777	1777	1777	0
471	20250417	124000	123635476	1777	1777	1777	1777	0
472	20250417	123900	123635476	1777	1777	1777	1777	0
473	20250417	123800	123635476	1777	1777	1777	1777	0
474	20250417	123700	123635476	1777	1777	1777	1777	14
475	20250417	123600	123610598	1777	1777	1777	1777	0
476	20250417	123500	123610598	1777	1777	1777	1777	0
477	20250417	123400	123610598	1777	1777	1777	1777	18
478	20250417	123300	123578612	1777	1777	1777	1777	6
479	20250417	123200	123567950	1777	1777	1777	1777	0
480	20250417	123100	123567950	1777	1777	1777	1777	0
481	20250417	123000	123567950	1777	1777	1777	1777	0
482	20250417	122900	123567950	1777	1777	1777	1777	0
483	20250417	122800	123567950	1777	1777	1777	1777	0
484	20250417	122700	123567950	1777	1777	1777	1777	0
485	20250417	122600	123567950	1777	1777	1777	1777	100
486	20250417	122500	123390250	1777	1777	1777	1777	0
487	20250417	122400	123390250	1777	1777	1777	1777	12
488	20250417	122300	123368926	1777	1777	1777	1777	0
489	20250417	122200	123368926	1777	1777	1777	1777	0
490	20250417	122100	123368926	1777	1777	1777	1777	500
491	20250417	122000	122480426	1777	1777	1777	1777	0
492	20250417	121900	122480426	1777	1777	1777	1777	100
493	20250417	121800	122302726	1777	1777	1777	1777	0
494	20250417	121700	122302726	1777	1777	1777	1777	251
495	20250417	121600	121856699	1777	1777	1777	1777	0
496	20250417	121500	121856699	1777	1777	1777	1777	0
497	20250417	121400	121856699	1777	1777	1777	1777	0
498	20250417	121300	121856699	1777	1776	1777	1776	520
499	20250417	121200	120932686	1776	1776	1776	1776	0
500	20250417	121100	120932686	1776	1776	1776	1776	59
501	20250417	121000	120827902	1776	1776	1776	1776	0
502	20250417	120900	120827902	1776	1776	1776	1776	0
503	20250417	120800	120827902	1776	1776	1776	1776	11
504	20250417	120700	120808366	1776	1776	1776	1776	3
505	20250417	120600	120803038	1774	1774	1774	1774	0
506	20250417	120500	120803038	1774	1774	1774	1774	0
507	20250417	120400	120803038	1774	1774	1774	1774	0
508	20250417	120300	120803038	1774	1774	1774	1774	0
509	20250417	120200	120803038	1774	1774	1774	1774	10
510	20250417	120100	120785298	1777	1777	1777	1777	0
511	20250417	120000	120785298	1777	1775	1777	1775	8740
512	20250417	115900	105271564	1774	1774	1774	1774	0
513	20250417	115800	105271564	1774	1774	1774	1774	300
514	20250417	115700	104739364	1774	1775	1775	1774	412
515	20250417	115600	104008464	1775	1775	1775	1775	0
516	20250417	115500	104008464	1775	1775	1775	1775	5657
517	20250417	115400	93967289	1775	1774	1775	1774	40770
518	20250417	115300	21602345	1774	1774	1774	1774	0
519	20250417	115200	21602345	1774	1774	1774	1774	0
520	20250417	115100	21602345	1774	1774	1774	1774	0
521	20250417	115000	21602345	1774	1774	1774	1774	0
522	20250417	114900	21602345	1774	1774	1774	1774	0
523	20250417	114800	21602345	1774	1774	1774	1774	0
524	20250417	114700	21602345	1774	1774	1774	1774	0
525	20250417	114600	21602345	1774	1774	1774	1774	0
526	20250417	114500	21602345	1774	1774	1774	1774	0
527	20250417	114400	21602345	1774	1774	1774	1774	0
528	20250417	114300	21602345	1774	1774	1774	1774	0
529	20250417	114200	21602345	1774	1774	1774	1774	0
530	20250417	114100	21602345	1774	1774	1774	1774	0
531	20250417	114000	21602345	1774	1774	1774	1774	0
532	20250417	113900	21602345	1774	1774	1774	1774	0
533	20250417	113800	21602345	1774	1774	1774	1774	0
534	20250417	113700	21602345	1774	1774	1774	1774	0
535	20250417	113600	21602345	1774	1774	1774	1774	0
536	20250417	113500	21602345	1774	1774	1774	1774	0
537	20250417	113400	21602345	1774	1774	1774	1774	0
538	20250417	113300	21602345	1774	1774	1774	1774	0
539	20250417	113200	21602345	1774	1774	1774	1774	0
540	20250417	113100	21602345	1774	1774	1774	1774	0
541	20250417	113000	21602345	1774	1774	1774	1774	1
542	20250417	112900	21600571	1774	1774	1774	1774	0
543	20250417	112800	21600571	1774	1774	1774	1774	0
544	20250417	112700	21600571	1774	1774	1774	1774	0
545	20250417	112600	21600571	1774	1774	1774	1774	0
546	20250417	112500	21600571	1774	1774	1774	1774	0
547	20250417	112400	21600571	1774	1774	1774	1774	0
548	20250417	112300	21600571	1774	1774	1774	1774	0
549	20250417	112200	21600571	1774	1774	1774	1774	0
550	20250417	112100	21600571	1774	1774	1774	1774	0
551	20250417	112000	21600571	1774	1774	1774	1774	0
552	20250417	111900	21600571	1774	1774	1774	1774	0
553	20250417	111800	21600571	1774	1774	1774	1774	0
554	20250417	111700	21600571	1774	1774	1774	1774	0
555	20250417	111600	21600571	1774	1774	1774	1774	0
556	20250417	111500	21600571	1774	1774	1774	1774	0
557	20250417	111400	21600571	1774	1774	1774	1774	0
558	20250417	111300	21600571	1774	1774	1774	1774	0
559	20250417	111200	21600571	1774	1774	1774	1774	0
560	20250417	111100	21600571	1774	1774	1774	1774	0
561	20250417	111000	21600571	1774	1774	1774	1774	0
562	20250417	110900	21600571	1774	1774	1774	1774	0
563	20250417	110800	21600571	1774	1774	1774	1774	0
564	20250417	110700	21600571	1774	1774	1774	1774	0
565	20250417	110600	21600571	1774	1774	1774	1774	0
566	20250417	110500	21600571	1774	1774	1774	1774	0
567	20250417	110400	21600571	1774	1774	1774	1774	0
568	20250417	110300	21600571	1774	1774	1774	1774	0
569	20250417	110200	21600571	1774	1774	1774	1774	0
570	20250417	110100	21600571	1774	1774	1774	1774	0
571	20250417	110000	21600571	1774	1774	1774	1774	0
572	20250417	105900	21600571	1774	1774	1774	1774	0
573	20250417	105800	21600571	1774	1774	1774	1774	0
574	20250417	105700	21600571	1774	1774	1774	1774	0
575	20250417	105600	21600571	1774	1774	1774	1774	0
576	20250417	105500	21600571	1774	1774	1774	1774	0
577	20250417	105400	21600571	1774	1774	1774	1774	0
578	20250417	105300	21600571	1774	1774	1774	1774	0
579	20250417	105200	21600571	1774	1774	1774	1774	0
580	20250417	105100	21600571	1774	1774	1774	1774	0
581	20250417	105000	21600571	1774	1774	1774	1774	0
582	20250417	104900	21600571	1774	1774	1774	1774	0
583	20250417	104800	21600571	1774	1774	1774	1774	0
584	20250417	104700	21600571	1774	1774	1774	1774	0
585	20250417	104600	21600571	1774	1774	1774	1774	0
586	20250417	104500	21600571	1774	1774	1774	1774	0
587	20250417	104400	21600571	1774	1774	1774	1774	0
588	20250417	104300	21600571	1774	1774	1774	1774	0
589	20250417	104200	21600571	1774	1774	1774	1774	0
590	20250417	104100	21600571	1774	1774	1774	1774	0
591	20250417	104000	21600571	1774	1774	1774	1774	0
592	20250417	103900	21600571	1774	1774	1774	1774	0
593	20250417	103800	21600571	1774	1774	1774	1774	0
594	20250417	103700	21600571	1774	1774	1774	1774	0
595	20250417	103600	21600571	1774	1774	1774	1774	0
596	20250417	103500	21600571	1774	1774	1774	1774	0
597	20250417	103400	21600571	1774	1774	1774	1774	0
598	20250417	103300	21600571	1774	1774	1774	1774	0
599	20250417	103200	21600571	1774	1774	1774	1774	0
600	20250417	103100	21600571	1774	1774	1774	1774	0
601	20250417	103000	21600571	1774	1774	1774	1774	0
602	20250417	102900	21600571	1774	1774	1774	1774	0
603	20250417	102800	21600571	1774	1774	1774	1774	0
604	20250417	102700	21600571	1774	1774	1774	1774	0
605	20250417	102600	21600571	1774	1774	1774	1774	0
606	20250417	102500	21600571	1774	1774	1774	1774	0
607	20250417	102400	21600571	1774	1774	1774	1774	0
608	20250417	102300	21600571	1774	1774	1774	1774	0
609	20250417	102200	21600571	1774	1774	1774	1774	0
610	20250417	102100	21600571	1774	1774	1774	1774	0
611	20250417	102000	21600571	1774	1774	1774	1774	0
612	20250417	101900	21600571	1774	1774	1774	1774	0
613	20250417	101800	21600571	1774	1774	1774	1774	0
614	20250417	101700	21600571	1774	1774	1774	1774	0
615	20250417	101600	21600571	1774	1774	1774	1774	0
616	20250417	101500	21600571	1774	1774	1774	1774	0
617	20250417	101400	21600571	1774	1774	1774	1774	0
618	20250417	101300	21600571	1774	1774	1774	1774	0
619	20250417	101200	21600571	1774	1774	1774	1774	0
620	20250417	101100	21600571	1774	1774	1774	1774	0
621	20250417	101000	21600571	1774	1774	1774	1774	0
622	20250417	100900	21600571	1774	1774	1774	1774	0
623	20250417	100800	21600571	1774	1774	1774	1774	0
624	20250417	100700	21600571	1774	1774	1774	1774	0
625	20250417	100600	21600571	1774	1774	1774	1774	0
626	20250417	100500	21600571	1774	1774	1774	1774	0
627	20250417	100400	21600571	1774	1774	1774	1774	0
628	20250417	100300	21600571	1774	1774	1774	1774	0
629	20250417	100200	21600571	1774	1774	1774	1774	0
630	20250417	100100	21600571	1774	1774	1774	1774	0
631	20250417	100000	21600571	1774	1774	1774	1774	4
632	20250417	095900	21593475	1774	1774	1774	1774	0
633	20250417	095800	21593475	1774	1774	1774	1774	0
634	20250417	095700	21593475	1774	1774	1774	1774	0
635	20250417	095600	21593475	1774	1774	1774	1774	0
636	20250417	095500	21593475	1774	1774	1774	1774	0
637	20250417	095400	21593475	1774	1774	1774	1774	0
638	20250417	095300	21593475	1774	1774	1774	1774	0
639	20250417	095200	21593475	1774	1774	1774	1774	0
640	20250417	095100	21593475	1774	1774	1774	1774	0
641	20250417	095000	21593475	1774	1761	1774	1759	4037
642	20250417	094900	14488205	1774	1774	1774	1774	2
643	20250417	094800	14484657	1774	1774	1774	1774	0
644	20250417	094700	14484657	1774	1774	1774	1774	0
645	20250417	094600	14484657	1774	1774	1774	1774	0
646	20250417	094500	14484657	1774	1774	1774	1774	1
647	20250417	094400	14482883	1774	1774	1774	1774	0
648	20250417	094300	14482883	1774	1774	1774	1774	0
649	20250417	094200	14482883	1774	1774	1774	1774	0
650	20250417	094100	14482883	1774	1762	1774	1761	3003
651	20250417	094000	9193605	1774	1774	1774	1774	0
652	20250417	093900	9193605	1774	1774	1774	1774	2
653	20250417	093800	9190057	1761	1761	1761	1761	0
654	20250417	093700	9190057	1761	1761	1761	1761	0
655	20250417	093600	9190057	1761	1761	1761	1761	0
656	20250417	093500	9190057	1761	1761	1761	1761	0
657	20250417	093400	9190057	1761	1761	1761	1761	0
658	20250417	093300	9190057	1761	1761	1761	1761	0
659	20250417	093200	9190057	1761	1761	1761	1761	0
660	20250417	093100	9190057	1761	1761	1761	1761	0
661	20250417	093000	9190057	1761	1761	1761	1761	0
662	20250417	092900	9190057	1761	1762	1762	1761	2000
663	20250417	092800	5667039	1762	1762	1762	1762	800
664	20250417	092700	4257439	1762	1762	1762	1762	0
665	20250417	092600	4257439	1762	1764	1764	1761	2400
666	20250417	092500	24759	1764	1764	1764	1764	0
667	20250417	092400	24759	1764	1764	1764	1764	0
668	20250417	092300	24759	1764	1764	1764	1764	7
669	20250417	092200	12411	1775	1775	1775	1775	0
670	20250417	092100	12411	1775	1775	1775	1775	0
671	20250417	092000	12411	1775	1775	1775	1775	0
672	20250417	091900	12411	1775	1775	1775	1775	0
673	20250417	091800	12411	1775	1775	1775	1775	0
674	20250417	091700	12411	1775	1775	1775	1775	0
675	20250417	091600	12411	1775	1775	1775	1775	1
676	20250417	091500	10636	1777	1777	1777	1777	0
677	20250417	091400	10636	1777	1777	1777	1777	0
678	20250417	091300	10636	1777	1777	1777	1777	0
679	20250417	091200	10636	1777	1777	1777	1777	0
680	20250417	091100	10636	1777	1777	1777	1777	0
681	20250417	091000	10636	1777	1777	1777	1777	0
682	20250417	090900	10636	1777	1764	1777	1764	3
683	20250417	090800	5318	1777	1777	1777	1777	0
684	20250417	090700	5318	1777	1777	1777	1777	0
685	20250417	090600	5318	1777	1777	1777	1777	0
686	20250417	090500	5318	1777	1777	1777	1777	0
687	20250417	090400	5318	1777	1777	1777	1777	0
688	20250417	090300	5318	1777	1777	1777	1777	1
689	20250417	090200	3541	1761	1761	1761	1761	0
690	20250417	090100	3541	1761	1761	1761	1761	0
691	20250417	090000	3541	1761	1780	1780	1761	2