KissMeData/010420/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183900	90991033	1890	1890	1890	1890	108
3	20250417	183800	90991033	1890	1890	1890	1890	0
4	20250417	183700	90991033	1890	1890	1890	1890	0
5	20250417	183600	90991033	1890	1890	1890	1890	0
6	20250417	183500	90991033	1890	1890	1890	1890	0
7	20250417	183400	90991033	1890	1890	1890	1890	0
8	20250417	183300	90991033	1890	1890	1890	1890	0
9	20250417	183200	90991033	1890	1890	1890	1890	0
10	20250417	183100	90991033	1890	1890	1890	1890	0
11	20250417	183000	90991033	1890	1890	1890	1890	0
12	20250417	182900	90991033	1890	1890	1890	1890	0
13	20250417	182800	90991033	1890	1890	1890	1890	0
14	20250417	182700	90991033	1890	1890	1890	1890	0
15	20250417	182600	90991033	1890	1890	1890	1890	0
16	20250417	182500	90991033	1890	1890	1890	1890	0
17	20250417	182400	90991033	1890	1890	1890	1890	0
18	20250417	182300	90991033	1890	1890	1890	1890	0
19	20250417	182200	90991033	1890	1890	1890	1890	0
20	20250417	182100	90991033	1890	1890	1890	1890	0
21	20250417	182000	90991033	1890	1890	1890	1890	0
22	20250417	181900	90991033	1890	1890	1890	1890	0
23	20250417	181800	90991033	1890	1890	1890	1890	0
24	20250417	181700	90991033	1890	1890	1890	1890	0
25	20250417	181600	90991033	1890	1890	1890	1890	0
26	20250417	181500	90991033	1890	1890	1890	1890	0
27	20250417	181400	90991033	1890	1890	1890	1890	0
28	20250417	181300	90991033	1890	1890	1890	1890	0
29	20250417	181200	90991033	1890	1890	1890	1890	0
30	20250417	181100	90991033	1890	1890	1890	1890	0
31	20250417	181000	90991033	1890	1890	1890	1890	0
32	20250417	180900	90991033	1890	1890	1890	1890	108
33	20250417	180800	90991033	1890	1890	1890	1890	0
34	20250417	180700	90991033	1890	1890	1890	1890	0
35	20250417	180600	90991033	1890	1890	1890	1890	0
36	20250417	180500	90991033	1890	1890	1890	1890	0
37	20250417	180400	90991033	1890	1890	1890	1890	0
38	20250417	180300	90991033	1890	1890	1890	1890	0
39	20250417	180200	90991033	1890	1890	1890	1890	0
40	20250417	180100	90991033	1890	1890	1890	1890	0
41	20250417	180000	90991033	1890	1890	1890	1890	0
42	20250417	175900	90991033	1890	1890	1890	1890	0
43	20250417	175800	90991033	1890	1890	1890	1890	0
44	20250417	175700	90991033	1890	1890	1890	1890	0
45	20250417	175600	90991033	1890	1890	1890	1890	0
46	20250417	175500	90991033	1890	1890	1890	1890	0
47	20250417	175400	90991033	1890	1890	1890	1890	0
48	20250417	175300	90991033	1890	1890	1890	1890	0
49	20250417	175200	90991033	1890	1890	1890	1890	0
50	20250417	175100	90991033	1890	1890	1890	1890	0
51	20250417	175000	90991033	1890	1890	1890	1890	0
52	20250417	174900	90991033	1890	1890	1890	1890	0
53	20250417	174800	90991033	1890	1890	1890	1890	0
54	20250417	174700	90991033	1890	1890	1890	1890	0
55	20250417	174600	90991033	1890	1890	1890	1890	0
56	20250417	174500	90991033	1890	1890	1890	1890	0
57	20250417	174400	90991033	1890	1890	1890	1890	0
58	20250417	174300	90991033	1890	1890	1890	1890	0
59	20250417	174200	90991033	1890	1890	1890	1890	0
60	20250417	174100	90991033	1890	1890	1890	1890	0
61	20250417	174000	90991033	1890	1890	1890	1890	0
62	20250417	173900	90991033	1890	1890	1890	1890	108
63	20250417	173800	90991033	1890	1890	1890	1890	0
64	20250417	173700	90991033	1890	1890	1890	1890	0
65	20250417	173600	90991033	1890	1890	1890	1890	0
66	20250417	173500	90991033	1890	1890	1890	1890	0
67	20250417	173400	90991033	1890	1890	1890	1890	0
68	20250417	173300	90991033	1890	1890	1890	1890	0
69	20250417	173200	90991033	1890	1890	1890	1890	0
70	20250417	173100	90991033	1890	1890	1890	1890	0
71	20250417	173000	90991033	1890	1890	1890	1890	0
72	20250417	172900	90991033	1890	1890	1890	1890	0
73	20250417	172800	90991033	1890	1890	1890	1890	0
74	20250417	172700	90991033	1890	1890	1890	1890	0
75	20250417	172600	90991033	1890	1890	1890	1890	0
76	20250417	172500	90991033	1890	1890	1890	1890	0
77	20250417	172400	90991033	1890	1890	1890	1890	0
78	20250417	172300	90991033	1890	1890	1890	1890	0
79	20250417	172200	90991033	1890	1890	1890	1890	0
80	20250417	172100	90991033	1890	1890	1890	1890	0
81	20250417	172000	90991033	1890	1890	1890	1890	0
82	20250417	171900	90991033	1890	1890	1890	1890	0
83	20250417	171800	90991033	1890	1890	1890	1890	0
84	20250417	171700	90991033	1890	1890	1890	1890	0
85	20250417	171600	90991033	1890	1890	1890	1890	0
86	20250417	171500	90991033	1890	1890	1890	1890	0
87	20250417	171400	90991033	1890	1890	1890	1890	0
88	20250417	171300	90991033	1890	1890	1890	1890	0
89	20250417	171200	90991033	1890	1890	1890	1890	0
90	20250417	171100	90991033	1890	1890	1890	1890	0
91	20250417	171000	90991033	1890	1890	1890	1890	0
92	20250417	170900	90991033	1890	1890	1890	1890	108
93	20250417	170800	90991033	1890	1890	1890	1890	0
94	20250417	170700	90991033	1890	1890	1890	1890	0
95	20250417	170600	90991033	1890	1890	1890	1890	0
96	20250417	170500	90991033	1890	1890	1890	1890	0
97	20250417	170400	90991033	1890	1890	1890	1890	0
98	20250417	170300	90991033	1890	1890	1890	1890	0
99	20250417	170200	90991033	1890	1890	1890	1890	0
100	20250417	170100	90991033	1890	1890	1890	1890	0
101	20250417	170000	90991033	1890	1890	1890	1890	0
102	20250417	165900	90991033	1890	1890	1890	1890	0
103	20250417	165800	90991033	1890	1890	1890	1890	0
104	20250417	165700	90991033	1890	1890	1890	1890	0
105	20250417	165600	90991033	1890	1890	1890	1890	0
106	20250417	165500	90991033	1890	1890	1890	1890	0
107	20250417	165400	90991033	1890	1890	1890	1890	0
108	20250417	165300	90991033	1890	1890	1890	1890	0
109	20250417	165200	90991033	1890	1890	1890	1890	0
110	20250417	165100	90991033	1890	1890	1890	1890	0
111	20250417	165000	90991033	1890	1890	1890	1890	0
112	20250417	164900	90991033	1890	1890	1890	1890	0
113	20250417	164800	90991033	1890	1890	1890	1890	0
114	20250417	164700	90991033	1890	1890	1890	1890	0
115	20250417	164600	90991033	1890	1890	1890	1890	0
116	20250417	164500	90991033	1890	1890	1890	1890	0
117	20250417	164400	90991033	1890	1890	1890	1890	0
118	20250417	164300	90991033	1890	1890	1890	1890	0
119	20250417	164200	90991033	1890	1890	1890	1890	0
120	20250417	164100	90991033	1890	1890	1890	1890	0
121	20250417	164000	90991033	1890	1890	1890	1890	0
122	20250417	163900	90991033	1890	1890	1890	1890	108
123	20250417	163800	90991033	1890	1890	1890	1890	0
124	20250417	163700	90991033	1890	1890	1890	1890	0
125	20250417	163600	90991033	1890	1890	1890	1890	0
126	20250417	163500	90991033	1890	1890	1890	1890	0
127	20250417	163400	90991033	1890	1890	1890	1890	0
128	20250417	163300	90991033	1890	1890	1890	1890	0
129	20250417	163200	90991033	1890	1890	1890	1890	0
130	20250417	163100	90991033	1890	1890	1890	1890	0
131	20250417	163000	90991033	1890	1890	1890	1890	0
132	20250417	162900	90991033	1890	1890	1890	1890	0
133	20250417	162800	90991033	1890	1890	1890	1890	0
134	20250417	162700	90991033	1890	1890	1890	1890	0
135	20250417	162600	90991033	1890	1890	1890	1890	0
136	20250417	162500	90991033	1890	1890	1890	1890	0
137	20250417	162400	90991033	1890	1890	1890	1890	0
138	20250417	162300	90991033	1890	1890	1890	1890	0
139	20250417	162200	90991033	1890	1890	1890	1890	0
140	20250417	162100	90991033	1890	1890	1890	1890	0
141	20250417	162000	90991033	1890	1890	1890	1890	0
142	20250417	161900	90991033	1890	1890	1890	1890	0
143	20250417	161800	90991033	1890	1890	1890	1890	0
144	20250417	161700	90991033	1890	1890	1890	1890	0
145	20250417	161600	90991033	1890	1890	1890	1890	0
146	20250417	161500	90991033	1890	1890	1890	1890	0
147	20250417	161400	90991033	1890	1890	1890	1890	0
148	20250417	161300	90991033	1890	1890	1890	1890	0
149	20250417	161200	90991033	1890	1890	1890	1890	0
150	20250417	161100	90991033	1890	1890	1890	1890	0
151	20250417	161000	90991033	1890	1890	1890	1890	0
152	20250417	160900	90991033	1890	1890	1890	1890	108
153	20250417	160800	90991033	1890	1890	1890	1890	0
154	20250417	160700	90991033	1890	1890	1890	1890	0
155	20250417	160600	90991033	1890	1890	1890	1890	0
156	20250417	160500	90991033	1890	1890	1890	1890	0
157	20250417	160400	90991033	1890	1890	1890	1890	0
158	20250417	160300	90991033	1890	1890	1890	1890	0
159	20250417	160200	90991033	1890	1890	1890	1890	0
160	20250417	160100	90991033	1890	1890	1890	1890	0
161	20250417	160000	90991033	1890	1890	1890	1890	0
162	20250417	155900	90991033	1890	1890	1890	1890	0
163	20250417	155800	90991033	1890	1890	1890	1890	0
164	20250417	155700	90991033	1890	1890	1890	1890	0
165	20250417	155600	90991033	1890	1890	1890	1890	0
166	20250417	155500	90991033	1890	1890	1890	1890	0
167	20250417	155400	90991033	1890	1890	1890	1890	0
168	20250417	155300	90991033	1890	1890	1890	1890	0
169	20250417	155200	90991033	1890	1890	1890	1890	0
170	20250417	155100	90991033	1890	1890	1890	1890	0
171	20250417	155000	90991033	1890	1890	1890	1890	0
172	20250417	154900	90991033	1890	1890	1890	1890	0
173	20250417	154800	90991033	1890	1890	1890	1890	0
174	20250417	154700	90991033	1890	1890	1890	1890	0
175	20250417	154600	90991033	1890	1890	1890	1890	0
176	20250417	154500	90991033	1890	1890	1890	1890	0
177	20250417	154400	90991033	1890	1890	1890	1890	0
178	20250417	154300	90991033	1890	1890	1890	1890	0
179	20250417	154200	90991033	1890	1890	1890	1890	0
180	20250417	154100	90991033	1890	1890	1890	1890	0
181	20250417	154000	90991033	1890	1890	1890	1890	0
182	20250417	153900	90991033	1890	1890	1890	1890	108
183	20250417	153800	90991033	1890	1890	1890	1890	0
184	20250417	153700	90991033	1890	1890	1890	1890	0
185	20250417	153600	90991033	1890	1890	1890	1890	0
186	20250417	153500	90991033	1890	1890	1890	1890	0
187	20250417	153400	90991033	1890	1890	1890	1890	0
188	20250417	153300	90991033	1890	1890	1890	1890	0
189	20250417	153200	90991033	1890	1890	1890	1890	0
190	20250417	153100	90991033	1890	1890	1890	1890	0
191	20250417	153000	90991033	1890	1890	1890	1890	108
192	20250417	152900	90786913	1891	1891	1891	1891	0
193	20250417	152800	90786913	1891	1891	1891	1891	0
194	20250417	152700	90786913	1891	1891	1891	1891	0
195	20250417	152600	90786913	1891	1891	1891	1891	0
196	20250417	152500	90786913	1891	1891	1891	1891	0
197	20250417	152400	90786913	1891	1891	1891	1891	0
198	20250417	152300	90786913	1891	1891	1891	1891	0
199	20250417	152200	90786913	1891	1891	1891	1891	0
200	20250417	152100	90786913	1891	1891	1891	1891	0
201	20250417	152000	90786913	1891	1891	1891	1891	0
202	20250417	151900	90786913	1891	1891	1891	1891	0
203	20250417	151800	90786913	1891	1891	1891	1891	0
204	20250417	151700	90786913	1891	1891	1891	1891	0
205	20250417	151600	90786913	1891	1891	1891	1891	0
206	20250417	151500	90786913	1891	1891	1891	1891	10
207	20250417	151400	90768003	1890	1890	1890	1890	258
208	20250417	151300	90280383	1890	1890	1890	1890	0
209	20250417	151200	90280383	1890	1890	1890	1890	0
210	20250417	151100	90280383	1890	1890	1890	1890	0
211	20250417	151000	90280383	1890	1890	1890	1890	0
212	20250417	150900	90280383	1890	1890	1890	1890	290
213	20250417	150800	89732283	1890	1890	1890	1890	0
214	20250417	150700	89732283	1890	1890	1890	1890	0
215	20250417	150600	89732283	1890	1890	1890	1890	0
216	20250417	150500	89732283	1890	1889	1890	1889	101
217	20250417	150400	89541394	1890	1890	1890	1890	0
218	20250417	150300	89541394	1890	1890	1890	1890	1658
219	20250417	150200	86407774	1890	1890	1890	1890	0
220	20250417	150100	86407774	1890	1890	1890	1890	0
221	20250417	150000	86407774	1890	1890	1890	1890	0
222	20250417	145900	86407774	1890	1890	1890	1890	0
223	20250417	145800	86407774	1890	1890	1890	1890	0
224	20250417	145700	86407774	1890	1890	1890	1890	1588
225	20250417	145600	83406454	1890	1890	1890	1890	0
226	20250417	145500	83406454	1890	1890	1890	1890	0
227	20250417	145400	83406454	1890	1890	1890	1890	0
228	20250417	145300	83406454	1890	1890	1890	1890	0
229	20250417	145200	83406454	1890	1890	1890	1890	651
230	20250417	145100	82176064	1890	1890	1890	1890	0
231	20250417	145000	82176064	1890	1890	1890	1890	0
232	20250417	144900	82176064	1890	1890	1890	1890	0
233	20250417	144800	82176064	1890	1890	1890	1890	0
234	20250417	144700	82176064	1890	1890	1890	1890	0
235	20250417	144600	82176064	1890	1890	1890	1890	0
236	20250417	144500	82176064	1890	1890	1890	1890	0
237	20250417	144400	82176064	1890	1890	1890	1890	0
238	20250417	144300	82176064	1890	1890	1890	1890	17
239	20250417	144200	82143934	1890	1890	1890	1890	0
240	20250417	144100	82143934	1890	1890	1890	1890	0
241	20250417	144000	82143934	1890	1890	1890	1890	0
242	20250417	143900	82143934	1890	1890	1890	1890	0
243	20250417	143800	82143934	1890	1890	1890	1890	0
244	20250417	143700	82143934	1890	1890	1890	1890	0
245	20250417	143600	82143934	1890	1890	1890	1890	0
246	20250417	143500	82143934	1890	1890	1890	1890	0
247	20250417	143400	82143934	1890	1890	1890	1890	0
248	20250417	143300	82143934	1890	1890	1890	1890	0
249	20250417	143200	82143934	1890	1890	1890	1890	0
250	20250417	143100	82143934	1890	1890	1890	1890	0
251	20250417	143000	82143934	1890	1890	1890	1890	0
252	20250417	142900	82143934	1890	1890	1890	1890	0
253	20250417	142800	82143934	1890	1890	1890	1890	0
254	20250417	142700	82143934	1890	1890	1890	1890	0
255	20250417	142600	82143934	1890	1890	1890	1890	0
256	20250417	142500	82143934	1890	1890	1890	1890	0
257	20250417	142400	82143934	1890	1890	1890	1890	0
258	20250417	142300	82143934	1890	1890	1890	1890	0
259	20250417	142200	82143934	1890	1890	1890	1890	0
260	20250417	142100	82143934	1890	1890	1890	1890	0
261	20250417	142000	82143934	1890	1890	1890	1890	0
262	20250417	141900	82143934	1890	1890	1890	1890	0
263	20250417	141800	82143934	1890	1890	1890	1890	0
264	20250417	141700	82143934	1890	1890	1890	1890	0
265	20250417	141600	82143934	1890	1890	1890	1890	0
266	20250417	141500	82143934	1890	1890	1890	1890	0
267	20250417	141400	82143934	1890	1890	1890	1890	0
268	20250417	141300	82143934	1890	1890	1890	1890	0
269	20250417	141200	82143934	1890	1890	1890	1890	11
270	20250417	141100	82123144	1890	1890	1890	1890	0
271	20250417	141000	82123144	1890	1890	1890	1890	0
272	20250417	140900	82123144	1890	1890	1890	1890	0
273	20250417	140800	82123144	1890	1890	1890	1890	0
274	20250417	140700	82123144	1890	1890	1890	1890	0
275	20250417	140600	82123144	1890	1890	1890	1890	0
276	20250417	140500	82123144	1890	1890	1890	1890	0
277	20250417	140400	82123144	1890	1890	1890	1890	5
278	20250417	140300	82113694	1890	1890	1890	1890	0
279	20250417	140200	82113694	1890	1890	1890	1890	0
280	20250417	140100	82113694	1890	1890	1890	1890	0
281	20250417	140000	82113694	1890	1890	1890	1890	0
282	20250417	135900	82113694	1890	1890	1890	1890	0
283	20250417	135800	82113694	1890	1890	1890	1890	0
284	20250417	135700	82113694	1890	1890	1890	1890	0
285	20250417	135600	82113694	1890	1890	1890	1890	0
286	20250417	135500	82113694	1890	1890	1890	1890	0
287	20250417	135400	82113694	1890	1890	1890	1890	0
288	20250417	135300	82113694	1890	1890	1890	1890	0
289	20250417	135200	82113694	1890	1890	1890	1890	1
290	20250417	135100	82111804	1889	1889	1889	1889	0
291	20250417	135000	82111804	1889	1889	1889	1889	0
292	20250417	134900	82111804	1889	1889	1889	1889	0
293	20250417	134800	82111804	1889	1889	1889	1889	0
294	20250417	134700	82111804	1889	1889	1889	1889	0
295	20250417	134600	82111804	1889	1889	1889	1889	0
296	20250417	134500	82111804	1889	1889	1889	1889	0
297	20250417	134400	82111804	1889	1889	1889	1889	0
298	20250417	134300	82111804	1889	1889	1889	1889	0
299	20250417	134200	82111804	1889	1889	1889	1889	114
300	20250417	134100	81896458	1889	1889	1889	1889	0
301	20250417	134000	81896458	1889	1889	1889	1889	0
302	20250417	133900	81896458	1889	1889	1889	1889	0
303	20250417	133800	81896458	1889	1889	1889	1889	0
304	20250417	133700	81896458	1889	1889	1889	1889	0
305	20250417	133600	81896458	1889	1889	1889	1889	0
306	20250417	133500	81896458	1889	1889	1889	1889	0
307	20250417	133400	81896458	1889	1889	1889	1889	0
308	20250417	133300	81896458	1889	1889	1889	1889	0
309	20250417	133200	81896458	1889	1889	1889	1889	0
310	20250417	133100	81896458	1889	1889	1889	1889	0
311	20250417	133000	81896458	1889	1889	1889	1889	0
312	20250417	132900	81896458	1889	1889	1889	1889	0
313	20250417	132800	81896458	1889	1889	1889	1889	0
314	20250417	132700	81896458	1889	1889	1889	1889	0
315	20250417	132600	81896458	1889	1889	1889	1889	0
316	20250417	132500	81896458	1889	1889	1889	1889	0
317	20250417	132400	81896458	1889	1889	1889	1889	0
318	20250417	132300	81896458	1889	1889	1889	1889	0
319	20250417	132200	81896458	1889	1889	1889	1889	0
320	20250417	132100	81896458	1889	1889	1889	1889	0
321	20250417	132000	81896458	1889	1889	1889	1889	0
322	20250417	131900	81896458	1889	1889	1889	1889	0
323	20250417	131800	81896458	1889	1889	1889	1889	0
324	20250417	131700	81896458	1889	1889	1889	1889	0
325	20250417	131600	81896458	1889	1889	1889	1889	0
326	20250417	131500	81896458	1889	1889	1889	1889	0
327	20250417	131400	81896458	1889	1889	1889	1889	0
328	20250417	131300	81896458	1889	1889	1889	1889	0
329	20250417	131200	81896458	1889	1889	1889	1889	0
330	20250417	131100	81896458	1889	1889	1889	1889	0
331	20250417	131000	81896458	1889	1889	1889	1889	0
332	20250417	130900	81896458	1889	1889	1889	1889	0
333	20250417	130800	81896458	1889	1889	1889	1889	0
334	20250417	130700	81896458	1889	1889	1889	1889	0
335	20250417	130600	81896458	1889	1889	1889	1889	0
336	20250417	130500	81896458	1889	1889	1889	1889	0
337	20250417	130400	81896458	1889	1889	1889	1889	0
338	20250417	130300	81896458	1889	1889	1889	1889	0
339	20250417	130200	81896458	1889	1889	1889	1889	0
340	20250417	130100	81896458	1889	1889	1889	1889	0
341	20250417	130000	81896458	1889	1889	1889	1889	0
342	20250417	125900	81896458	1889	1889	1889	1889	0
343	20250417	125800	81896458	1889	1889	1889	1889	45
344	20250417	125700	81811453	1889	1890	1890	1889	1162
345	20250417	125600	79615371	1890	1890	1890	1890	0
346	20250417	125500	79615371	1890	1890	1890	1890	0
347	20250417	125400	79615371	1890	1890	1890	1890	0
348	20250417	125300	79615371	1890	1890	1890	1890	0
349	20250417	125200	79615371	1890	1890	1890	1890	1
350	20250417	125100	79613481	1889	1889	1889	1889	0
351	20250417	125000	79613481	1889	1889	1889	1889	0
352	20250417	124900	79613481	1889	1889	1889	1889	0
353	20250417	124800	79613481	1889	1889	1889	1889	0
354	20250417	124700	79613481	1889	1889	1889	1889	0
355	20250417	124600	79613481	1889	1889	1889	1889	0
356	20250417	124500	79613481	1889	1889	1889	1889	0
357	20250417	124400	79613481	1889	1889	1889	1889	0
358	20250417	124300	79613481	1889	1889	1889	1889	26000
359	20250417	124200	30499481	1890	1890	1890	1890	1
360	20250417	124100	30497591	1889	1889	1889	1889	0
361	20250417	124000	30497591	1889	1889	1889	1889	0
362	20250417	123900	30497591	1889	1889	1889	1889	0
363	20250417	123800	30497591	1889	1889	1889	1889	0
364	20250417	123700	30497591	1889	1889	1889	1889	0
365	20250417	123600	30497591	1889	1889	1889	1889	0
366	20250417	123500	30497591	1889	1889	1889	1889	0
367	20250417	123400	30497591	1889	1889	1889	1889	0
368	20250417	123300	30497591	1889	1889	1889	1889	0
369	20250417	123200	30497591	1889	1889	1889	1889	0
370	20250417	123100	30497591	1889	1889	1889	1889	0
371	20250417	123000	30497591	1889	1889	1889	1889	0
372	20250417	122900	30497591	1889	1889	1889	1889	159
373	20250417	122800	30197240	1889	1889	1889	1889	0
374	20250417	122700	30197240	1889	1889	1889	1889	0
375	20250417	122600	30197240	1889	1889	1889	1889	0
376	20250417	122500	30197240	1889	1889	1889	1889	0
377	20250417	122400	30197240	1889	1889	1889	1889	0
378	20250417	122300	30197240	1889	1889	1889	1889	0
379	20250417	122200	30197240	1889	1889	1889	1889	0
380	20250417	122100	30197240	1889	1889	1889	1889	0
381	20250417	122000	30197240	1889	1889	1889	1889	0
382	20250417	121900	30197240	1889	1889	1889	1889	1000
383	20250417	121800	28308240	1890	1890	1890	1890	0
384	20250417	121700	28308240	1890	1890	1890	1890	0
385	20250417	121600	28308240	1890	1890	1890	1890	0
386	20250417	121500	28308240	1890	1890	1890	1890	0
387	20250417	121400	28308240	1890	1890	1890	1890	0
388	20250417	121300	28308240	1890	1890	1890	1890	0
389	20250417	121200	28308240	1890	1890	1890	1890	1
390	20250417	121100	28306350	1890	1890	1890	1890	0
391	20250417	121000	28306350	1890	1890	1890	1890	0
392	20250417	120900	28306350	1890	1890	1890	1890	0
393	20250417	120800	28306350	1890	1890	1890	1890	0
394	20250417	120700	28306350	1890	1890	1890	1890	0
395	20250417	120600	28306350	1890	1890	1890	1890	0
396	20250417	120500	28306350	1890	1890	1890	1890	0
397	20250417	120400	28306350	1890	1890	1890	1890	0
398	20250417	120300	28306350	1890	1890	1890	1890	0
399	20250417	120200	28306350	1890	1890	1890	1890	0
400	20250417	120100	28306350	1890	1890	1890	1890	0
401	20250417	120000	28306350	1890	1890	1890	1890	0
402	20250417	115900	28306350	1890	1890	1890	1890	0
403	20250417	115800	28306350	1890	1890	1890	1890	0
404	20250417	115700	28306350	1890	1890	1890	1890	0
405	20250417	115600	28306350	1890	1890	1890	1890	0
406	20250417	115500	28306350	1890	1890	1890	1890	0
407	20250417	115400	28306350	1890	1890	1890	1890	0
408	20250417	115300	28306350	1890	1890	1890	1890	0
409	20250417	115200	28306350	1890	1890	1890	1890	0
410	20250417	115100	28306350	1890	1890	1890	1890	0
411	20250417	115000	28306350	1890	1890	1890	1890	0
412	20250417	114900	28306350	1890	1890	1890	1890	0
413	20250417	114800	28306350	1890	1890	1890	1890	0
414	20250417	114700	28306350	1890	1890	1890	1890	0
415	20250417	114600	28306350	1890	1890	1890	1890	0
416	20250417	114500	28306350	1890	1890	1890	1890	0
417	20250417	114400	28306350	1890	1890	1890	1890	0
418	20250417	114300	28306350	1890	1890	1890	1890	0
419	20250417	114200	28306350	1890	1890	1890	1890	0
420	20250417	114100	28306350	1890	1890	1890	1890	0
421	20250417	114000	28306350	1890	1890	1890	1890	0
422	20250417	113900	28306350	1890	1890	1890	1890	0
423	20250417	113800	28306350	1890	1890	1890	1890	0
424	20250417	113700	28306350	1890	1890	1890	1890	0
425	20250417	113600	28306350	1890	1890	1890	1890	0
426	20250417	113500	28306350	1890	1890	1890	1890	0
427	20250417	113400	28306350	1890	1890	1890	1890	0
428	20250417	113300	28306350	1890	1890	1890	1890	0
429	20250417	113200	28306350	1890	1890	1890	1890	1
430	20250417	113100	28304460	1889	1889	1889	1889	0
431	20250417	113000	28304460	1889	1889	1889	1889	0
432	20250417	112900	28304460	1889	1889	1889	1889	0
433	20250417	112800	28304460	1889	1889	1889	1889	0
434	20250417	112700	28304460	1889	1889	1889	1889	0
435	20250417	112600	28304460	1889	1889	1889	1889	0
436	20250417	112500	28304460	1889	1889	1889	1889	0
437	20250417	112400	28304460	1889	1889	1889	1889	0
438	20250417	112300	28304460	1889	1889	1889	1889	0
439	20250417	112200	28304460	1889	1889	1889	1889	0
440	20250417	112100	28304460	1889	1889	1889	1889	0
441	20250417	112000	28304460	1889	1889	1889	1889	0
442	20250417	111900	28304460	1889	1889	1889	1889	500
443	20250417	111800	27359960	1889	1889	1889	1889	0
444	20250417	111700	27359960	1889	1889	1889	1889	0
445	20250417	111600	27359960	1889	1889	1889	1889	0
446	20250417	111500	27359960	1889	1889	1889	1889	0
447	20250417	111400	27359960	1889	1889	1889	1889	0
448	20250417	111300	27359960	1889	1889	1889	1889	1
449	20250417	111200	27358071	1889	1889	1889	1889	0
450	20250417	111100	27358071	1889	1889	1889	1889	0
451	20250417	111000	27358071	1889	1889	1889	1889	0
452	20250417	110900	27358071	1889	1889	1889	1889	70
453	20250417	110800	27225841	1890	1890	1890	1890	0
454	20250417	110700	27225841	1890	1890	1890	1890	0
455	20250417	110600	27225841	1890	1890	1890	1890	0
456	20250417	110500	27225841	1890	1890	1890	1890	0
457	20250417	110400	27225841	1890	1890	1890	1890	0
458	20250417	110300	27225841	1890	1890	1890	1890	0
459	20250417	110200	27225841	1890	1890	1890	1890	1
460	20250417	110100	27223951	1890	1890	1890	1890	300
461	20250417	110000	26656951	1889	1889	1889	1889	0
462	20250417	105900	26656951	1889	1889	1889	1889	0
463	20250417	105800	26656951	1889	1889	1889	1889	0
464	20250417	105700	26656951	1889	1889	1889	1889	0
465	20250417	105600	26656951	1889	1889	1889	1889	0
466	20250417	105500	26656951	1889	1889	1889	1889	0
467	20250417	105400	26656951	1889	1889	1889	1889	1413
468	20250417	105300	23987794	1889	1889	1889	1889	0
469	20250417	105200	23987794	1889	1889	1889	1889	0
470	20250417	105100	23987794	1889	1889	1889	1889	0
471	20250417	105000	23987794	1889	1889	1889	1889	1
472	20250417	104900	23985905	1889	1889	1889	1889	0
473	20250417	104800	23985905	1889	1889	1889	1889	0
474	20250417	104700	23985905	1889	1889	1889	1889	0
475	20250417	104600	23985905	1889	1889	1889	1889	0
476	20250417	104500	23985905	1889	1889	1889	1889	0
477	20250417	104400	23985905	1889	1889	1889	1889	0
478	20250417	104300	23985905	1889	1889	1889	1889	0
479	20250417	104200	23985905	1889	1890	1890	1889	1002
480	20250417	104100	22093125	1890	1890	1890	1890	0
481	20250417	104000	22093125	1890	1890	1890	1890	0
482	20250417	103900	22093125	1890	1890	1890	1890	0
483	20250417	103800	22093125	1890	1890	1890	1890	0
484	20250417	103700	22093125	1890	1890	1890	1890	0
485	20250417	103600	22093125	1890	1890	1890	1890	0
486	20250417	103500	22093125	1890	1890	1890	1890	0
487	20250417	103400	22093125	1890	1890	1890	1890	0
488	20250417	103300	22093125	1890	1890	1890	1890	0
489	20250417	103200	22093125	1890	1890	1890	1890	1
490	20250417	103100	22091235	1889	1889	1889	1889	0
491	20250417	103000	22091235	1889	1889	1889	1889	0
492	20250417	102900	22091235	1889	1889	1889	1889	0
493	20250417	102800	22091235	1889	1889	1889	1889	1
494	20250417	102700	22089346	1889	1889	1889	1889	0
495	20250417	102600	22089346	1889	1889	1889	1889	0
496	20250417	102500	22089346	1889	1889	1889	1889	0
497	20250417	102400	22089346	1889	1889	1889	1889	0
498	20250417	102300	22089346	1889	1889	1889	1889	0
499	20250417	102200	22089346	1889	1889	1889	1889	0
500	20250417	102100	22089346	1889	1889	1889	1889	0
501	20250417	102000	22089346	1889	1889	1889	1889	0
502	20250417	101900	22089346	1889	1889	1889	1889	111
503	20250417	101800	21879667	1889	1889	1889	1889	0
504	20250417	101700	21879667	1889	1889	1889	1889	0
505	20250417	101600	21879667	1889	1889	1889	1889	0
506	20250417	101500	21879667	1889	1889	1889	1889	0
507	20250417	101400	21879667	1889	1889	1889	1889	0
508	20250417	101300	21879667	1889	1889	1889	1889	6
509	20250417	101200	21868333	1889	1889	1889	1889	0
510	20250417	101100	21868333	1889	1889	1889	1889	0
511	20250417	101000	21868333	1889	1889	1889	1889	1
512	20250417	100900	21866444	1889	1889	1889	1889	0
513	20250417	100800	21866444	1889	1889	1889	1889	0
514	20250417	100700	21866444	1889	1889	1889	1889	0
515	20250417	100600	21866444	1889	1889	1889	1889	0
516	20250417	100500	21866444	1889	1889	1889	1889	0
517	20250417	100400	21866444	1889	1889	1889	1889	0
518	20250417	100300	21866444	1889	1889	1889	1889	0
519	20250417	100200	21866444	1889	1889	1889	1889	0
520	20250417	100100	21866444	1889	1889	1889	1889	0
521	20250417	100000	21866444	1889	1889	1889	1889	0
522	20250417	095900	21866444	1889	1889	1889	1889	0
523	20250417	095800	21866444	1889	1889	1889	1889	0
524	20250417	095700	21866444	1889	1889	1889	1889	0
525	20250417	095600	21866444	1889	1889	1889	1889	0
526	20250417	095500	21866444	1889	1889	1889	1889	0
527	20250417	095400	21866444	1889	1889	1889	1889	1
528	20250417	095300	21864555	1890	1890	1890	1890	0
529	20250417	095200	21864555	1890	1890	1890	1890	1
530	20250417	095100	21862665	1889	1889	1889	1889	0
531	20250417	095000	21862665	1889	1889	1889	1889	54
532	20250417	094900	21760659	1890	1890	1890	1890	700
533	20250417	094800	20437659	1890	1890	1890	1890	0
534	20250417	094700	20437659	1890	1890	1890	1890	0
535	20250417	094600	20437659	1890	1890	1890	1890	0
536	20250417	094500	20437659	1890	1890	1890	1890	0
537	20250417	094400	20437659	1890	1890	1890	1890	0
538	20250417	094300	20437659	1890	1890	1890	1890	0
539	20250417	094200	20437659	1890	1890	1890	1890	0
540	20250417	094100	20437659	1890	1890	1890	1890	0
541	20250417	094000	20437659	1890	1890	1890	1890	0
542	20250417	093900	20437659	1890	1890	1890	1890	0
543	20250417	093800	20437659	1890	1890	1890	1890	0
544	20250417	093700	20437659	1890	1890	1890	1890	0
545	20250417	093600	20437659	1890	1890	1890	1890	0
546	20250417	093500	20437659	1890	1890	1890	1890	0
547	20250417	093400	20437659	1890	1890	1890	1890	0
548	20250417	093300	20437659	1890	1890	1890	1890	1
549	20250417	093200	20435769	1889	1889	1889	1889	0
550	20250417	093100	20435769	1889	1889	1889	1889	0
551	20250417	093000	20435769	1889	1889	1889	1889	0
552	20250417	092900	20435769	1889	1889	1889	1889	0
553	20250417	092800	20435769	1889	1889	1889	1889	1
554	20250417	092700	20433880	1889	1889	1889	1889	0
555	20250417	092600	20433880	1889	1889	1889	1889	0
556	20250417	092500	20433880	1889	1889	1889	1889	0
557	20250417	092400	20433880	1889	1889	1889	1889	0
558	20250417	092300	20433880	1889	1889	1889	1889	300
559	20250417	092200	19867180	1889	1889	1889	1889	930
560	20250417	092100	18110410	1889	1889	1889	1889	0
561	20250417	092000	18110410	1889	1889	1889	1889	4670
562	20250417	091900	9288780	1889	1889	1889	1889	2
563	20250417	091800	9285002	1890	1890	1890	1890	0
564	20250417	091700	9285002	1890	1890	1890	1890	0
565	20250417	091600	9285002	1890	1890	1890	1890	0
566	20250417	091500	9285002	1890	1890	1890	1890	0
567	20250417	091400	9285002	1890	1890	1890	1890	0
568	20250417	091300	9285002	1890	1890	1890	1890	0
569	20250417	091200	9285002	1890	1890	1890	1890	1
570	20250417	091100	9283112	1889	1889	1889	1889	0
571	20250417	091000	9283112	1889	1889	1889	1889	0
572	20250417	090900	9283112	1889	1889	1889	1889	0
573	20250417	090800	9283112	1889	1889	1889	1889	0
574	20250417	090700	9283112	1889	1889	1889	1889	0
575	20250417	090600	9283112	1889	1889	1889	1889	1
576	20250417	090500	9281223	1889	1890	1890	1889	4348
577	20250417	090400	1064070	1890	1890	1890	1890	0
578	20250417	090300	1064070	1890	1890	1890	1890	3
579	20250417	090200	1058400	1890	1890	1890	1890	0
580	20250417	090100	1058400	1890	1890	1890	1890	0
581	20250417	090000	1058400	1890	1890	1890	1890	560