KissMeData/025890/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185400	102723959	1842	1842	1842	1842	3628
3	20250417	185300	102723959	1842	1842	1842	1842	0
4	20250417	185200	102723959	1842	1842	1842	1842	0
5	20250417	185100	102723959	1842	1842	1842	1842	0
6	20250417	185000	102723959	1842	1842	1842	1842	0
7	20250417	184900	102723959	1842	1842	1842	1842	0
8	20250417	184800	102723959	1842	1842	1842	1842	0
9	20250417	184700	102723959	1842	1842	1842	1842	0
10	20250417	184600	102723959	1842	1842	1842	1842	0
11	20250417	184500	102723959	1842	1842	1842	1842	0
12	20250417	184400	102723959	1842	1842	1842	1842	0
13	20250417	184300	102723959	1842	1842	1842	1842	0
14	20250417	184200	102723959	1842	1842	1842	1842	0
15	20250417	184100	102723959	1842	1842	1842	1842	0
16	20250417	184000	102723959	1842	1842	1842	1842	0
17	20250417	183900	102723959	1842	1842	1842	1842	0
18	20250417	183800	102723959	1842	1842	1842	1842	0
19	20250417	183700	102723959	1842	1842	1842	1842	0
20	20250417	183600	102723959	1842	1842	1842	1842	0
21	20250417	183500	102723959	1842	1842	1842	1842	0
22	20250417	183400	102723959	1842	1842	1842	1842	0
23	20250417	183300	102723959	1842	1842	1842	1842	0
24	20250417	183200	102723959	1842	1842	1842	1842	0
25	20250417	183100	102723959	1842	1842	1842	1842	0
26	20250417	183000	102723959	1842	1842	1842	1842	0
27	20250417	182900	102723959	1842	1842	1842	1842	0
28	20250417	182800	102723959	1842	1842	1842	1842	0
29	20250417	182700	102723959	1842	1842	1842	1842	0
30	20250417	182600	102723959	1842	1842	1842	1842	0
31	20250417	182500	102723959	1842	1842	1842	1842	0
32	20250417	182400	102723959	1842	1842	1842	1842	3628
33	20250417	182300	102723959	1842	1842	1842	1842	0
34	20250417	182200	102723959	1842	1842	1842	1842	0
35	20250417	182100	102723959	1842	1842	1842	1842	0
36	20250417	182000	102723959	1842	1842	1842	1842	0
37	20250417	181900	102723959	1842	1842	1842	1842	0
38	20250417	181800	102723959	1842	1842	1842	1842	0
39	20250417	181700	102723959	1842	1842	1842	1842	0
40	20250417	181600	102723959	1842	1842	1842	1842	0
41	20250417	181500	102723959	1842	1842	1842	1842	0
42	20250417	181400	102723959	1842	1842	1842	1842	0
43	20250417	181300	102723959	1842	1842	1842	1842	0
44	20250417	181200	102723959	1842	1842	1842	1842	0
45	20250417	181100	102723959	1842	1842	1842	1842	0
46	20250417	181000	102723959	1842	1842	1842	1842	0
47	20250417	180900	102723959	1842	1842	1842	1842	0
48	20250417	180800	102723959	1842	1842	1842	1842	0
49	20250417	180700	102723959	1842	1842	1842	1842	0
50	20250417	180600	102723959	1842	1842	1842	1842	0
51	20250417	180500	102723959	1842	1842	1842	1842	0
52	20250417	180400	102723959	1842	1842	1842	1842	0
53	20250417	180300	102723959	1842	1842	1842	1842	0
54	20250417	180200	102723959	1842	1842	1842	1842	0
55	20250417	180100	102723959	1842	1842	1842	1842	0
56	20250417	180000	102723959	1842	1842	1842	1842	0
57	20250417	175900	102723959	1842	1842	1842	1842	0
58	20250417	175800	102723959	1842	1842	1842	1842	0
59	20250417	175700	102723959	1842	1842	1842	1842	0
60	20250417	175600	102723959	1842	1842	1842	1842	0
61	20250417	175500	102723959	1842	1842	1842	1842	0
62	20250417	175400	102723959	1842	1842	1842	1842	3628
63	20250417	175300	102723959	1842	1842	1842	1842	0
64	20250417	175200	102723959	1842	1842	1842	1842	0
65	20250417	175100	102723959	1842	1842	1842	1842	0
66	20250417	175000	102723959	1842	1842	1842	1842	0
67	20250417	174900	102723959	1842	1842	1842	1842	0
68	20250417	174800	102723959	1842	1842	1842	1842	0
69	20250417	174700	102723959	1842	1842	1842	1842	0
70	20250417	174600	102723959	1842	1842	1842	1842	0
71	20250417	174500	102723959	1842	1842	1842	1842	0
72	20250417	174400	102723959	1842	1842	1842	1842	0
73	20250417	174300	102723959	1842	1842	1842	1842	0
74	20250417	174200	102723959	1842	1842	1842	1842	0
75	20250417	174100	102723959	1842	1842	1842	1842	0
76	20250417	174000	102723959	1842	1842	1842	1842	0
77	20250417	173900	102723959	1842	1842	1842	1842	0
78	20250417	173800	102723959	1842	1842	1842	1842	0
79	20250417	173700	102723959	1842	1842	1842	1842	0
80	20250417	173600	102723959	1842	1842	1842	1842	0
81	20250417	173500	102723959	1842	1842	1842	1842	0
82	20250417	173400	102723959	1842	1842	1842	1842	0
83	20250417	173300	102723959	1842	1842	1842	1842	0
84	20250417	173200	102723959	1842	1842	1842	1842	0
85	20250417	173100	102723959	1842	1842	1842	1842	0
86	20250417	173000	102723959	1842	1842	1842	1842	0
87	20250417	172900	102723959	1842	1842	1842	1842	0
88	20250417	172800	102723959	1842	1842	1842	1842	0
89	20250417	172700	102723959	1842	1842	1842	1842	0
90	20250417	172600	102723959	1842	1842	1842	1842	0
91	20250417	172500	102723959	1842	1842	1842	1842	0
92	20250417	172400	102723959	1842	1842	1842	1842	3628
93	20250417	172300	102723959	1842	1842	1842	1842	0
94	20250417	172200	102723959	1842	1842	1842	1842	0
95	20250417	172100	102723959	1842	1842	1842	1842	0
96	20250417	172000	102723959	1842	1842	1842	1842	0
97	20250417	171900	102723959	1842	1842	1842	1842	0
98	20250417	171800	102723959	1842	1842	1842	1842	0
99	20250417	171700	102723959	1842	1842	1842	1842	0
100	20250417	171600	102723959	1842	1842	1842	1842	0
101	20250417	171500	102723959	1842	1842	1842	1842	0
102	20250417	171400	102723959	1842	1842	1842	1842	0
103	20250417	171300	102723959	1842	1842	1842	1842	0
104	20250417	171200	102723959	1842	1842	1842	1842	0
105	20250417	171100	102723959	1842	1842	1842	1842	0
106	20250417	171000	102723959	1842	1842	1842	1842	0
107	20250417	170900	102723959	1842	1842	1842	1842	0
108	20250417	170800	102723959	1842	1842	1842	1842	0
109	20250417	170700	102723959	1842	1842	1842	1842	0
110	20250417	170600	102723959	1842	1842	1842	1842	0
111	20250417	170500	102723959	1842	1842	1842	1842	0
112	20250417	170400	102723959	1842	1842	1842	1842	0
113	20250417	170300	102723959	1842	1842	1842	1842	0
114	20250417	170200	102723959	1842	1842	1842	1842	0
115	20250417	170100	102723959	1842	1842	1842	1842	0
116	20250417	170000	102723959	1842	1842	1842	1842	0
117	20250417	165900	102723959	1842	1842	1842	1842	0
118	20250417	165800	102723959	1842	1842	1842	1842	0
119	20250417	165700	102723959	1842	1842	1842	1842	0
120	20250417	165600	102723959	1842	1842	1842	1842	0
121	20250417	165500	102723959	1842	1842	1842	1842	0
122	20250417	165400	102723959	1842	1842	1842	1842	3628
123	20250417	165300	102723959	1842	1842	1842	1842	0
124	20250417	165200	102723959	1842	1842	1842	1842	0
125	20250417	165100	102723959	1842	1842	1842	1842	0
126	20250417	165000	102723959	1842	1842	1842	1842	0
127	20250417	164900	102723959	1842	1842	1842	1842	0
128	20250417	164800	102723959	1842	1842	1842	1842	0
129	20250417	164700	102723959	1842	1842	1842	1842	0
130	20250417	164600	102723959	1842	1842	1842	1842	0
131	20250417	164500	102723959	1842	1842	1842	1842	0
132	20250417	164400	102723959	1842	1842	1842	1842	0
133	20250417	164300	102723959	1842	1842	1842	1842	0
134	20250417	164200	102723959	1842	1842	1842	1842	0
135	20250417	164100	102723959	1842	1842	1842	1842	0
136	20250417	164000	102723959	1842	1842	1842	1842	0
137	20250417	163900	102723959	1842	1842	1842	1842	0
138	20250417	163800	102723959	1842	1842	1842	1842	0
139	20250417	163700	102723959	1842	1842	1842	1842	0
140	20250417	163600	102723959	1842	1842	1842	1842	0
141	20250417	163500	102723959	1842	1842	1842	1842	0
142	20250417	163400	102723959	1842	1842	1842	1842	0
143	20250417	163300	102723959	1842	1842	1842	1842	0
144	20250417	163200	102723959	1842	1842	1842	1842	0
145	20250417	163100	102723959	1842	1842	1842	1842	0
146	20250417	163000	102723959	1842	1842	1842	1842	0
147	20250417	162900	102723959	1842	1842	1842	1842	0
148	20250417	162800	102723959	1842	1842	1842	1842	0
149	20250417	162700	102723959	1842	1842	1842	1842	0
150	20250417	162600	102723959	1842	1842	1842	1842	0
151	20250417	162500	102723959	1842	1842	1842	1842	0
152	20250417	162400	102723959	1842	1842	1842	1842	3628
153	20250417	162300	102723959	1842	1842	1842	1842	0
154	20250417	162200	102723959	1842	1842	1842	1842	0
155	20250417	162100	102723959	1842	1842	1842	1842	0
156	20250417	162000	102723959	1842	1842	1842	1842	0
157	20250417	161900	102723959	1842	1842	1842	1842	0
158	20250417	161800	102723959	1842	1842	1842	1842	0
159	20250417	161700	102723959	1842	1842	1842	1842	0
160	20250417	161600	102723959	1842	1842	1842	1842	0
161	20250417	161500	102723959	1842	1842	1842	1842	0
162	20250417	161400	102723959	1842	1842	1842	1842	0
163	20250417	161300	102723959	1842	1842	1842	1842	0
164	20250417	161200	102723959	1842	1842	1842	1842	0
165	20250417	161100	102723959	1842	1842	1842	1842	0
166	20250417	161000	102723959	1842	1842	1842	1842	0
167	20250417	160900	102723959	1842	1842	1842	1842	0
168	20250417	160800	102723959	1842	1842	1842	1842	0
169	20250417	160700	102723959	1842	1842	1842	1842	0
170	20250417	160600	102723959	1842	1842	1842	1842	0
171	20250417	160500	102723959	1842	1842	1842	1842	0
172	20250417	160400	102723959	1842	1842	1842	1842	0
173	20250417	160300	102723959	1842	1842	1842	1842	0
174	20250417	160200	102723959	1842	1842	1842	1842	0
175	20250417	160100	102723959	1842	1842	1842	1842	0
176	20250417	160000	102723959	1842	1842	1842	1842	0
177	20250417	155900	102723959	1842	1842	1842	1842	0
178	20250417	155800	102723959	1842	1842	1842	1842	0
179	20250417	155700	102723959	1842	1842	1842	1842	0
180	20250417	155600	102723959	1842	1842	1842	1842	0
181	20250417	155500	102723959	1842	1842	1842	1842	0
182	20250417	155400	102723959	1842	1842	1842	1842	3628
183	20250417	155300	102723959	1842	1842	1842	1842	0
184	20250417	155200	102723959	1842	1842	1842	1842	0
185	20250417	155100	102723959	1842	1842	1842	1842	0
186	20250417	155000	102723959	1842	1842	1842	1842	0
187	20250417	154900	102723959	1842	1842	1842	1842	0
188	20250417	154800	102723959	1842	1842	1842	1842	0
189	20250417	154700	102723959	1842	1842	1842	1842	0
190	20250417	154600	102723959	1842	1842	1842	1842	0
191	20250417	154500	102723959	1842	1842	1842	1842	0
192	20250417	154400	102723959	1842	1842	1842	1842	0
193	20250417	154300	102723959	1842	1842	1842	1842	0
194	20250417	154200	102723959	1842	1842	1842	1842	0
195	20250417	154100	102723959	1842	1842	1842	1842	0
196	20250417	154000	102723959	1842	1842	1842	1842	0
197	20250417	153900	102723959	1842	1842	1842	1842	0
198	20250417	153800	102723959	1842	1842	1842	1842	0
199	20250417	153700	102723959	1842	1842	1842	1842	0
200	20250417	153600	102723959	1842	1842	1842	1842	0
201	20250417	153500	102723959	1842	1842	1842	1842	0
202	20250417	153400	102723959	1842	1842	1842	1842	0
203	20250417	153300	102723959	1842	1842	1842	1842	0
204	20250417	153200	102723959	1842	1842	1842	1842	0
205	20250417	153100	102723959	1842	1842	1842	1842	0
206	20250417	153000	102723959	1842	1842	1842	1842	3628
207	20250417	152900	96041183	1880	1880	1880	1880	0
208	20250417	152800	96041183	1880	1880	1880	1880	0
209	20250417	152700	96041183	1880	1880	1880	1880	0
210	20250417	152600	96041183	1880	1880	1880	1880	0
211	20250417	152500	96041183	1880	1880	1880	1880	0
212	20250417	152400	96041183	1880	1880	1880	1880	0
213	20250417	152300	96041183	1880	1880	1880	1880	0
214	20250417	152200	96041183	1880	1880	1880	1880	0
215	20250417	152100	96041183	1880	1880	1880	1880	0
216	20250417	152000	96041183	1880	1880	1880	1880	0
217	20250417	151900	96041183	1880	1880	1880	1880	0
218	20250417	151800	96041183	1880	1876	1880	1876	168
219	20250417	151700	95725862	1877	1877	1877	1877	9
220	20250417	151600	95708969	1876	1875	1876	1875	254
221	20250417	151500	95232581	1875	1875	1875	1875	0
222	20250417	151400	95232581	1875	1875	1875	1875	1
223	20250417	151300	95230706	1876	1876	1876	1876	0
224	20250417	151200	95230706	1876	1876	1876	1876	0
225	20250417	151100	95230706	1876	1871	1876	1871	20
226	20250417	151000	95193221	1868	1868	1868	1868	0
227	20250417	150900	95193221	1868	1868	1870	1868	46
228	20250417	150800	95107287	1868	1868	1868	1868	0
229	20250417	150700	95107287	1868	1868	1868	1868	0
230	20250417	150600	95107287	1868	1868	1868	1868	0
231	20250417	150500	95107287	1868	1868	1868	1868	0
232	20250417	150400	95107287	1868	1868	1868	1868	0
233	20250417	150300	95107287	1868	1868	1868	1868	0
234	20250417	150200	95107287	1868	1868	1868	1868	0
235	20250417	150100	95107287	1868	1868	1868	1868	1
236	20250417	150000	95105419	1868	1868	1868	1868	0
237	20250417	145900	95105419	1868	1868	1868	1868	0
238	20250417	145800	95105419	1868	1868	1868	1868	0
239	20250417	145700	95105419	1868	1868	1868	1868	0
240	20250417	145600	95105419	1868	1868	1868	1868	0
241	20250417	145500	95105419	1868	1868	1868	1868	1
242	20250417	145400	95103551	1868	1868	1868	1868	0
243	20250417	145300	95103551	1868	1868	1868	1868	0
244	20250417	145200	95103551	1868	1868	1868	1868	0
245	20250417	145100	95103551	1868	1868	1868	1868	0
246	20250417	145000	95103551	1868	1868	1868	1868	1
247	20250417	144900	95101683	1867	1868	1868	1867	22
248	20250417	144800	95060598	1867	1867	1867	1867	0
249	20250417	144700	95060598	1867	1867	1867	1867	0
250	20250417	144600	95060598	1867	1867	1867	1867	0
251	20250417	144500	95060598	1867	1867	1867	1867	0
252	20250417	144400	95060598	1867	1867	1867	1867	3
253	20250417	144300	95054997	1870	1870	1870	1870	0
254	20250417	144200	95054997	1870	1868	1871	1868	5
255	20250417	144100	95045649	1868	1868	1868	1868	0
256	20250417	144000	95045649	1868	1868	1868	1868	0
257	20250417	143900	95045649	1868	1868	1868	1868	110
258	20250417	143800	94840169	1868	1868	1868	1868	0
259	20250417	143700	94840169	1868	1868	1868	1868	0
260	20250417	143600	94840169	1868	1868	1868	1868	0
261	20250417	143500	94840169	1868	1868	1868	1868	0
262	20250417	143400	94840169	1868	1868	1868	1868	1
263	20250417	143300	94838301	1887	1887	1887	1887	0
264	20250417	143200	94838301	1887	1887	1887	1887	0
265	20250417	143100	94838301	1887	1887	1887	1887	0
266	20250417	143000	94838301	1887	1887	1887	1887	0
267	20250417	142900	94838301	1887	1887	1887	1887	0
268	20250417	142800	94838301	1887	1887	1887	1887	0
269	20250417	142700	94838301	1887	1887	1887	1887	0
270	20250417	142600	94838301	1887	1887	1887	1887	0
271	20250417	142500	94838301	1887	1887	1887	1887	0
272	20250417	142400	94838301	1887	1887	1887	1887	0
273	20250417	142300	94838301	1887	1887	1887	1887	0
274	20250417	142200	94838301	1887	1887	1887	1887	0
275	20250417	142100	94838301	1887	1887	1887	1887	0
276	20250417	142000	94838301	1887	1887	1887	1887	101
277	20250417	141900	94647714	1887	1887	1887	1887	54
278	20250417	141800	94545816	1887	1887	1887	1887	463
279	20250417	141700	93672135	1887	1887	1887	1887	331
280	20250417	141600	93047538	1888	1888	1888	1888	0
281	20250417	141500	93047538	1888	1888	1888	1888	0
282	20250417	141400	93047538	1888	1888	1888	1888	0
283	20250417	141300	93047538	1888	1888	1888	1888	0
284	20250417	141200	93047538	1888	1888	1888	1888	0
285	20250417	141100	93047538	1888	1888	1888	1888	0
286	20250417	141000	93047538	1888	1888	1888	1888	0
287	20250417	140900	93047538	1888	1888	1888	1888	0
288	20250417	140800	93047538	1888	1886	1888	1886	58
289	20250417	140700	92938100	1888	1888	1888	1888	0
290	20250417	140600	92938100	1888	1888	1888	1888	0
291	20250417	140500	92938100	1888	1888	1888	1888	0
292	20250417	140400	92938100	1888	1888	1888	1888	0
293	20250417	140300	92938100	1888	1888	1888	1888	0
294	20250417	140200	92938100	1888	1888	1888	1888	0
295	20250417	140100	92938100	1888	1888	1888	1888	0
296	20250417	140000	92938100	1888	1888	1888	1888	0
297	20250417	135900	92938100	1888	1888	1888	1888	0
298	20250417	135800	92938100	1888	1888	1888	1888	0
299	20250417	135700	92938100	1888	1888	1888	1888	0
300	20250417	135600	92938100	1888	1888	1888	1888	0
301	20250417	135500	92938100	1888	1888	1888	1888	0
302	20250417	135400	92938100	1888	1888	1888	1888	0
303	20250417	135300	92938100	1888	1888	1888	1888	0
304	20250417	135200	92938100	1888	1888	1888	1888	0
305	20250417	135100	92938100	1888	1888	1888	1888	0
306	20250417	135000	92938100	1888	1888	1888	1888	0
307	20250417	134900	92938100	1888	1888	1888	1888	0
308	20250417	134800	92938100	1888	1888	1888	1888	0
309	20250417	134700	92938100	1888	1888	1888	1888	0
310	20250417	134600	92938100	1888	1888	1888	1888	0
311	20250417	134500	92938100	1888	1888	1888	1888	0
312	20250417	134400	92938100	1888	1888	1888	1888	0
313	20250417	134300	92938100	1888	1888	1888	1888	1
314	20250417	134200	92936212	1888	1888	1888	1888	0
315	20250417	134100	92936212	1888	1888	1888	1888	0
316	20250417	134000	92936212	1888	1882	1888	1882	2300
317	20250417	133900	88595380	1881	1881	1881	1881	200
318	20250417	133800	88219180	1881	1881	1881	1881	0
319	20250417	133700	88219180	1881	1881	1881	1881	0
320	20250417	133600	88219180	1881	1881	1881	1881	0
321	20250417	133500	88219180	1881	1881	1881	1881	0
322	20250417	133400	88219180	1881	1881	1881	1881	0
323	20250417	133300	88219180	1881	1881	1881	1881	0
324	20250417	133200	88219180	1881	1881	1881	1881	200
325	20250417	133100	87842980	1881	1881	1881	1881	1
326	20250417	133000	87841099	1881	1881	1881	1881	0
327	20250417	132900	87841099	1881	1881	1881	1881	0
328	20250417	132800	87841099	1881	1881	1881	1881	0
329	20250417	132700	87841099	1881	1881	1881	1881	0
330	20250417	132600	87841099	1881	1881	1881	1881	0
331	20250417	132500	87841099	1881	1881	1881	1881	0
332	20250417	132400	87841099	1881	1881	1881	1881	0
333	20250417	132300	87841099	1881	1881	1881	1881	0
334	20250417	132200	87841099	1881	1881	1881	1881	0
335	20250417	132100	87841099	1881	1881	1881	1881	26
336	20250417	132000	87792193	1882	1882	1882	1882	0
337	20250417	131900	87792193	1882	1882	1882	1882	0
338	20250417	131800	87792193	1882	1882	1882	1882	0
339	20250417	131700	87792193	1882	1882	1882	1882	0
340	20250417	131600	87792193	1882	1882	1882	1882	0
341	20250417	131500	87792193	1882	1881	1882	1881	100
342	20250417	131400	87604036	1857	1866	1866	1857	1467
343	20250417	131300	84872344	1866	1890	1891	1863	5406
344	20250417	131200	74745016	1891	1907	1907	1891	2313
345	20250417	131100	70359089	1916	1916	1916	1916	0
346	20250417	131000	70359089	1916	1916	1916	1916	0
347	20250417	130900	70359089	1916	1916	1916	1916	0
348	20250417	130800	70359089	1916	1916	1916	1916	0
349	20250417	130700	70359089	1916	1916	1916	1916	0
350	20250417	130600	70359089	1916	1916	1916	1916	0
351	20250417	130500	70359089	1916	1916	1916	1916	0
352	20250417	130400	70359089	1916	1916	1916	1916	0
353	20250417	130300	70359089	1916	1916	1916	1916	0
354	20250417	130200	70359089	1916	1916	1916	1916	0
355	20250417	130100	70359089	1916	1916	1916	1916	0
356	20250417	130000	70359089	1916	1916	1916	1916	0
357	20250417	125900	70359089	1916	1916	1916	1916	0
358	20250417	125800	70359089	1916	1916	1916	1916	0
359	20250417	125700	70359089	1916	1916	1916	1916	1
360	20250417	125600	70357173	1916	1916	1916	1916	3
361	20250417	125500	70351425	1905	1905	1905	1905	20
362	20250417	125400	70313325	1915	1910	1915	1908	34
363	20250417	125300	70248354	1915	1915	1915	1915	0
364	20250417	125200	70248354	1915	1915	1915	1915	1
365	20250417	125100	70246439	1915	1915	1915	1915	24
366	20250417	125000	70200479	1915	1915	1915	1915	10
367	20250417	124900	70181329	1915	1915	1915	1915	2
368	20250417	124800	70177499	1915	1915	1915	1915	2
369	20250417	124700	70173669	1916	1916	1916	1916	0
370	20250417	124600	70173669	1916	1916	1916	1916	0
371	20250417	124500	70173669	1916	1915	1916	1915	521
372	20250417	124400	69175455	1916	1916	1916	1916	0
373	20250417	124300	69175455	1916	1916	1916	1916	1
374	20250417	124200	69173539	1916	1916	1916	1916	0
375	20250417	124100	69173539	1916	1915	1916	1913	2715
376	20250417	124000	63974308	1916	1915	1916	1915	2396
377	20250417	123900	59385869	1915	1913	1915	1913	141
378	20250417	123800	59116018	1913	1911	1913	1911	24
379	20250417	123700	59070150	1914	1911	1914	1911	114
380	20250417	123600	58852152	1905	1905	1905	1905	0
381	20250417	123500	58852152	1905	1905	1905	1905	341
382	20250417	123400	58202547	1911	1911	1911	1911	0
383	20250417	123300	58202547	1911	1911	1911	1911	0
384	20250417	123200	58202547	1911	1911	1911	1911	0
385	20250417	123100	58202547	1911	1911	1911	1911	0
386	20250417	123000	58202547	1911	1911	1911	1911	0
387	20250417	122900	58202547	1911	1911	1911	1911	0
388	20250417	122800	58202547	1911	1911	1911	1911	0
389	20250417	122700	58202547	1911	1911	1911	1911	198
390	20250417	122600	57824169	1915	1915	1915	1915	0
391	20250417	122500	57824169	1915	1915	1915	1913	117
392	20250417	122400	57600309	1915	1915	1915	1915	0
393	20250417	122300	57600309	1915	1916	1916	1915	103
394	20250417	122200	57402963	1914	1910	1914	1904	529
395	20250417	122100	56391789	1910	1903	1910	1903	877
396	20250417	122000	54721022	1903	1897	1903	1897	1004
397	20250417	121900	52813410	1897	1894	1897	1894	634
398	20250417	121800	51612117	1894	1894	1894	1894	13
399	20250417	121700	51587495	1894	1890	1894	1890	55
400	20250417	121600	51483454	1893	1891	1893	1891	82
401	20250417	121500	51328358	1891	1890	1891	1885	43
402	20250417	121400	51247119	1890	1880	1890	1880	2
403	20250417	121300	51243349	1892	1892	1892	1892	0
404	20250417	121200	51243349	1892	1892	1892	1892	0
405	20250417	121100	51243349	1892	1887	1892	1887	1011
406	20250417	121000	49333531	1888	1888	1888	1888	0
407	20250417	120900	49333531	1888	1888	1888	1888	0
408	20250417	120800	49333531	1888	1888	1888	1888	0
409	20250417	120700	49333531	1888	1888	1888	1888	0
410	20250417	120600	49333531	1888	1888	1888	1888	0
411	20250417	120500	49333531	1888	1888	1888	1888	0
412	20250417	120400	49333531	1888	1888	1888	1888	0
413	20250417	120300	49333531	1888	1888	1888	1888	0
414	20250417	120200	49333531	1888	1888	1888	1888	0
415	20250417	120100	49333531	1888	1887	1888	1886	11
416	20250417	120000	49312770	1887	1887	1887	1887	80
417	20250417	115900	49161810	1887	1887	1887	1887	0
418	20250417	115800	49161810	1887	1887	1887	1887	0
419	20250417	115700	49161810	1887	1887	1887	1887	4
420	20250417	115600	49154262	1877	1877	1877	1877	0
421	20250417	115500	49154262	1877	1884	1884	1877	40
422	20250417	115400	49079042	1887	1887	1887	1887	0
423	20250417	115300	49079042	1887	1875	1887	1875	550
424	20250417	115200	48041608	1875	1873	1875	1873	250
425	20250417	115100	47572901	1875	1875	1875	1875	0
426	20250417	115000	47572901	1875	1875	1875	1875	0
427	20250417	114900	47572901	1875	1875	1875	1875	0
428	20250417	114800	47572901	1875	1875	1875	1875	10
429	20250417	114700	47554151	1856	1856	1856	1856	0
430	20250417	114600	47554151	1856	1856	1856	1856	0
431	20250417	114500	47554151	1856	1856	1856	1856	0
432	20250417	114400	47554151	1856	1856	1856	1856	0
433	20250417	114300	47554151	1856	1856	1856	1856	0
434	20250417	114200	47554151	1856	1856	1856	1855	13
435	20250417	114100	47530024	1856	1856	1856	1856	71
436	20250417	114000	47398248	1887	1887	1887	1887	0
437	20250417	113900	47398248	1887	1873	1887	1873	2000
438	20250417	113800	43640756	1877	1877	1877	1877	0
439	20250417	113700	43640756	1877	1877	1877	1877	0
440	20250417	113600	43640756	1877	1877	1877	1877	0
441	20250417	113500	43640756	1877	1877	1877	1877	0
442	20250417	113400	43640756	1877	1877	1877	1877	0
443	20250417	113300	43640756	1877	1877	1877	1877	1
444	20250417	113200	43638879	1856	1856	1856	1856	0
445	20250417	113100	43638879	1856	1856	1856	1856	0
446	20250417	113000	43638879	1856	1856	1856	1856	0
447	20250417	112900	43638879	1856	1856	1856	1856	0
448	20250417	112800	43638879	1856	1856	1856	1856	0
449	20250417	112700	43638879	1856	1856	1856	1856	0
450	20250417	112600	43638879	1856	1856	1856	1856	0
451	20250417	112500	43638879	1856	1856	1856	1856	1
452	20250417	112400	43637023	1878	1878	1878	1878	1
453	20250417	112300	43635145	1880	1880	1880	1880	0
454	20250417	112200	43635145	1880	1880	1880	1880	0
455	20250417	112100	43635145	1880	1880	1880	1880	0
456	20250417	112000	43635145	1880	1880	1880	1880	0
457	20250417	111900	43635145	1880	1880	1880	1880	0
458	20250417	111800	43635145	1880	1880	1880	1880	0
459	20250417	111700	43635145	1880	1880	1880	1880	0
460	20250417	111600	43635145	1880	1880	1880	1880	0
461	20250417	111500	43635145	1880	1880	1880	1880	26
462	20250417	111400	43586265	1884	1884	1884	1884	0
463	20250417	111300	43586265	1884	1884	1884	1884	0
464	20250417	111200	43586265	1884	1884	1884	1884	0
465	20250417	111100	43586265	1884	1884	1884	1884	0
466	20250417	111000	43586265	1884	1884	1884	1884	0
467	20250417	110900	43586265	1884	1884	1884	1884	0
468	20250417	110800	43586265	1884	1884	1884	1884	0
469	20250417	110700	43586265	1884	1886	1886	1884	28
470	20250417	110600	43533511	1896	1896	1896	1896	0
471	20250417	110500	43533511	1896	1896	1896	1896	0
472	20250417	110400	43533511	1896	1847	1896	1846	3260
473	20250417	110300	37433141	1847	1847	1847	1847	0
474	20250417	110200	37433141	1847	1847	1847	1847	0
475	20250417	110100	37433141	1847	1840	1847	1840	181
476	20250417	110000	37099863	1840	1840	1840	1840	0
477	20250417	105900	37099863	1840	1840	1840	1840	13
478	20250417	105800	37075943	1840	1840	1840	1840	15
479	20250417	105700	37048343	1840	1840	1840	1840	0
480	20250417	105600	37048343	1840	1840	1840	1840	1788
481	20250417	105500	33758423	1839	1839	1839	1839	0
482	20250417	105400	33758423	1839	1840	1840	1839	44
483	20250417	105300	33677475	1840	1840	1840	1840	0
484	20250417	105200	33677475	1840	1840	1840	1840	0
485	20250417	105100	33677475	1840	1840	1840	1840	0
486	20250417	105000	33677475	1840	1840	1840	1840	0
487	20250417	104900	33677475	1840	1840	1840	1840	0
488	20250417	104800	33677475	1840	1840	1840	1840	0
489	20250417	104700	33677475	1840	1840	1840	1840	0
490	20250417	104600	33677475	1840	1840	1840	1840	0
491	20250417	104500	33677475	1840	1840	1840	1840	0
492	20250417	104400	33677475	1840	1840	1840	1840	0
493	20250417	104300	33677475	1840	1840	1840	1840	0
494	20250417	104200	33677475	1840	1840	1840	1840	0
495	20250417	104100	33677475	1840	1840	1840	1840	4
496	20250417	104000	33670115	1839	1839	1839	1839	11
497	20250417	103900	33649886	1840	1840	1840	1840	0
498	20250417	103800	33649886	1840	1840	1840	1840	0
499	20250417	103700	33649886	1840	1840	1840	1840	0
500	20250417	103600	33649886	1840	1840	1840	1840	0
501	20250417	103500	33649886	1840	1840	1840	1840	18
502	20250417	103400	33616766	1840	1840	1840	1840	0
503	20250417	103300	33616766	1840	1840	1840	1840	0
504	20250417	103200	33616766	1840	1840	1840	1840	0
505	20250417	103100	33616766	1840	1840	1840	1840	0
506	20250417	103000	33616766	1840	1840	1840	1840	0
507	20250417	102900	33616766	1840	1844	1847	1840	3442
508	20250417	102800	27280829	1844	1844	1844	1844	0
509	20250417	102700	27280829	1844	1844	1844	1844	0
510	20250417	102600	27280829	1844	1844	1844	1844	0
511	20250417	102500	27280829	1844	1843	1844	1843	6624
512	20250417	102400	15066223	1848	1848	1848	1848	0
513	20250417	102300	15066223	1848	1848	1848	1848	0
514	20250417	102200	15066223	1848	1848	1848	1848	0
515	20250417	102100	15066223	1848	1848	1848	1848	0
516	20250417	102000	15066223	1848	1848	1848	1848	0
517	20250417	101900	15066223	1848	1848	1848	1848	0
518	20250417	101800	15066223	1848	1848	1848	1848	0
519	20250417	101700	15066223	1848	1848	1848	1848	0
520	20250417	101600	15066223	1848	1848	1848	1848	0
521	20250417	101500	15066223	1848	1848	1848	1848	0
522	20250417	101400	15066223	1848	1848	1848	1848	0
523	20250417	101300	15066223	1848	1848	1848	1848	0
524	20250417	101200	15066223	1848	1848	1848	1848	0
525	20250417	101100	15066223	1848	1848	1848	1848	0
526	20250417	101000	15066223	1848	1848	1848	1848	0
527	20250417	100900	15066223	1848	1848	1848	1848	0
528	20250417	100800	15066223	1848	1848	1848	1848	0
529	20250417	100700	15066223	1848	1848	1848	1848	0
530	20250417	100600	15066223	1848	1848	1848	1848	0
531	20250417	100500	15066223	1848	1848	1848	1848	0
532	20250417	100400	15066223	1848	1848	1848	1848	3
533	20250417	100300	15060679	1848	1845	1848	1845	61
534	20250417	100200	14948116	1848	1848	1848	1848	0
535	20250417	100100	14948116	1848	1848	1848	1848	0
536	20250417	100000	14948116	1848	1848	1848	1848	0
537	20250417	095900	14948116	1848	1848	1848	1848	0
538	20250417	095800	14948116	1848	1848	1848	1848	0
539	20250417	095700	14948116	1848	1848	1848	1848	0
540	20250417	095600	14948116	1848	1848	1848	1848	0
541	20250417	095500	14948116	1848	1848	1848	1848	0
542	20250417	095400	14948116	1848	1848	1848	1848	0
543	20250417	095300	14948116	1848	1848	1848	1848	0
544	20250417	095200	14948116	1848	1848	1848	1848	0
545	20250417	095100	14948116	1848	1848	1848	1848	0
546	20250417	095000	14948116	1848	1848	1848	1848	0
547	20250417	094900	14948116	1848	1848	1848	1848	0
548	20250417	094800	14948116	1848	1848	1848	1848	0
549	20250417	094700	14948116	1848	1848	1848	1848	18
550	20250417	094600	14914852	1835	1846	1846	1835	2081
551	20250417	094500	11087657	1848	1848	1848	1848	0
552	20250417	094400	11087657	1848	1848	1848	1848	0
553	20250417	094300	11087657	1848	1848	1848	1848	0
554	20250417	094200	11087657	1848	1848	1848	1848	0
555	20250417	094100	11087657	1848	1848	1848	1848	1
556	20250417	094000	11085809	1848	1848	1848	1848	0
557	20250417	093900	11085809	1848	1848	1848	1846	253
558	20250417	093800	10618765	1848	1848	1848	1848	1
559	20250417	093700	10616917	1847	1847	1847	1847	26
560	20250417	093600	10568895	1848	1848	1848	1848	2
561	20250417	093500	10565199	1848	1848	1848	1848	0
562	20250417	093400	10565199	1848	1848	1848	1848	0
563	20250417	093300	10565199	1848	1848	1848	1848	1
564	20250417	093200	10563351	1848	1848	1848	1848	3
565	20250417	093100	10557807	1847	1859	1859	1847	608
566	20250417	093000	9434068	1849	1850	1850	1849	100
567	20250417	092900	9249143	1859	1859	1859	1859	0
568	20250417	092800	9249143	1859	1859	1859	1859	0
569	20250417	092700	9249143	1859	1859	1859	1859	0
570	20250417	092600	9249143	1859	1859	1859	1859	1
571	20250417	092500	9247284	1859	1850	1859	1850	180
572	20250417	092400	8914239	1850	1857	1859	1850	1131
573	20250417	092300	6819693	1859	1859	1859	1859	3
574	20250417	092200	6814116	1859	1861	1861	1857	228
575	20250417	092100	6390243	1862	1862	1862	1862	3
576	20250417	092000	6384657	1862	1862	1862	1861	71
577	20250417	091900	6252491	1862	1863	1863	1862	52
578	20250417	091800	6155640	1863	1864	1882	1863	368
579	20250417	091700	5469918	1882	1882	1882	1882	0
580	20250417	091600	5469918	1882	1882	1882	1882	0
581	20250417	091500	5469918	1882	1882	1882	1882	0
582	20250417	091400	5469918	1882	1882	1882	1882	2
583	20250417	091300	5466154	1882	1882	1882	1882	6
584	20250417	091200	5454862	1882	1881	1882	1881	6
585	20250417	091100	5443574	1864	1864	1864	1864	1
586	20250417	091000	5441710	1883	1883	1883	1883	0
587	20250417	090900	5441710	1883	1883	1883	1883	0
588	20250417	090800	5441710	1883	1883	1883	1883	0
589	20250417	090700	5441710	1883	1883	1883	1883	406
590	20250417	090600	4677212	1883	1883	1883	1883	0
591	20250417	090500	4677212	1883	1883	1883	1883	20
592	20250417	090400	4639552	1884	1884	1884	1884	0
593	20250417	090300	4639552	1884	1884	1884	1884	0
594	20250417	090200	4639552	1884	1884	1884	1884	0
595	20250417	090100	4639552	1884	1875	1884	1861	767
596	20250417	090000	3205279	1859	1867	1875	1859	1717