KissMeData/309930/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	205000	65013127	1868	1868	1868	1868	628
3	20250415	204900	65013127	1868	1868	1868	1868	0
4	20250415	204800	65013127	1868	1868	1868	1868	0
5	20250415	204700	65013127	1868	1868	1868	1868	0
6	20250415	204600	65013127	1868	1868	1868	1868	0
7	20250415	204500	65013127	1868	1868	1868	1868	0
8	20250415	204400	65013127	1868	1868	1868	1868	0
9	20250415	204300	65013127	1868	1868	1868	1868	0
10	20250415	204200	65013127	1868	1868	1868	1868	0
11	20250415	204100	65013127	1868	1868	1868	1868	0
12	20250415	204000	65013127	1868	1868	1868	1868	0
13	20250415	203900	65013127	1868	1868	1868	1868	0
14	20250415	203800	65013127	1868	1868	1868	1868	0
15	20250415	203700	65013127	1868	1868	1868	1868	0
16	20250415	203600	65013127	1868	1868	1868	1868	0
17	20250415	203500	65013127	1868	1868	1868	1868	0
18	20250415	203400	65013127	1868	1868	1868	1868	0
19	20250415	203300	65013127	1868	1868	1868	1868	0
20	20250415	203200	65013127	1868	1868	1868	1868	0
21	20250415	203100	65013127	1868	1868	1868	1868	0
22	20250415	203000	65013127	1868	1868	1868	1868	0
23	20250415	202900	65013127	1868	1868	1868	1868	0
24	20250415	202800	65013127	1868	1868	1868	1868	0
25	20250415	202700	65013127	1868	1868	1868	1868	0
26	20250415	202600	65013127	1868	1868	1868	1868	0
27	20250415	202500	65013127	1868	1868	1868	1868	0
28	20250415	202400	65013127	1868	1868	1868	1868	0
29	20250415	202300	65013127	1868	1868	1868	1868	0
30	20250415	202200	65013127	1868	1868	1868	1868	0
31	20250415	202100	65013127	1868	1868	1868	1868	0
32	20250415	202000	65013127	1868	1868	1868	1868	628
33	20250415	201900	65013127	1868	1868	1868	1868	0
34	20250415	201800	65013127	1868	1868	1868	1868	0
35	20250415	201700	65013127	1868	1868	1868	1868	0
36	20250415	201600	65013127	1868	1868	1868	1868	0
37	20250415	201500	65013127	1868	1868	1868	1868	0
38	20250415	201400	65013127	1868	1868	1868	1868	0
39	20250415	201300	65013127	1868	1868	1868	1868	0
40	20250415	201200	65013127	1868	1868	1868	1868	0
41	20250415	201100	65013127	1868	1868	1868	1868	0
42	20250415	201000	65013127	1868	1868	1868	1868	0
43	20250415	200900	65013127	1868	1868	1868	1868	0
44	20250415	200800	65013127	1868	1868	1868	1868	0
45	20250415	200700	65013127	1868	1868	1868	1868	0
46	20250415	200600	65013127	1868	1868	1868	1868	0
47	20250415	200500	65013127	1868	1868	1868	1868	0
48	20250415	200400	65013127	1868	1868	1868	1868	0
49	20250415	200300	65013127	1868	1868	1868	1868	0
50	20250415	200200	65013127	1868	1868	1868	1868	0
51	20250415	200100	65013127	1868	1868	1868	1868	0
52	20250415	200000	65013127	1868	1868	1868	1868	0
53	20250415	195900	65013127	1868	1868	1868	1868	0
54	20250415	195800	65013127	1868	1868	1868	1868	0
55	20250415	195700	65013127	1868	1868	1868	1868	0
56	20250415	195600	65013127	1868	1868	1868	1868	0
57	20250415	195500	65013127	1868	1868	1868	1868	0
58	20250415	195400	65013127	1868	1868	1868	1868	0
59	20250415	195300	65013127	1868	1868	1868	1868	0
60	20250415	195200	65013127	1868	1868	1868	1868	0
61	20250415	195100	65013127	1868	1868	1868	1868	0
62	20250415	195000	65013127	1868	1868	1868	1868	628
63	20250415	194900	65013127	1868	1868	1868	1868	0
64	20250415	194800	65013127	1868	1868	1868	1868	0
65	20250415	194700	65013127	1868	1868	1868	1868	0
66	20250415	194600	65013127	1868	1868	1868	1868	0
67	20250415	194500	65013127	1868	1868	1868	1868	0
68	20250415	194400	65013127	1868	1868	1868	1868	0
69	20250415	194300	65013127	1868	1868	1868	1868	0
70	20250415	194200	65013127	1868	1868	1868	1868	0
71	20250415	194100	65013127	1868	1868	1868	1868	0
72	20250415	194000	65013127	1868	1868	1868	1868	0
73	20250415	193900	65013127	1868	1868	1868	1868	0
74	20250415	193800	65013127	1868	1868	1868	1868	0
75	20250415	193700	65013127	1868	1868	1868	1868	0
76	20250415	193600	65013127	1868	1868	1868	1868	0
77	20250415	193500	65013127	1868	1868	1868	1868	0
78	20250415	193400	65013127	1868	1868	1868	1868	0
79	20250415	193300	65013127	1868	1868	1868	1868	0
80	20250415	193200	65013127	1868	1868	1868	1868	0
81	20250415	193100	65013127	1868	1868	1868	1868	0
82	20250415	193000	65013127	1868	1868	1868	1868	0
83	20250415	192900	65013127	1868	1868	1868	1868	0
84	20250415	192800	65013127	1868	1868	1868	1868	0
85	20250415	192700	65013127	1868	1868	1868	1868	0
86	20250415	192600	65013127	1868	1868	1868	1868	0
87	20250415	192500	65013127	1868	1868	1868	1868	0
88	20250415	192400	65013127	1868	1868	1868	1868	0
89	20250415	192300	65013127	1868	1868	1868	1868	0
90	20250415	192200	65013127	1868	1868	1868	1868	0
91	20250415	192100	65013127	1868	1868	1868	1868	0
92	20250415	192000	65013127	1868	1868	1868	1868	628
93	20250415	191900	65013127	1868	1868	1868	1868	0
94	20250415	191800	65013127	1868	1868	1868	1868	0
95	20250415	191700	65013127	1868	1868	1868	1868	0
96	20250415	191600	65013127	1868	1868	1868	1868	0
97	20250415	191500	65013127	1868	1868	1868	1868	0
98	20250415	191400	65013127	1868	1868	1868	1868	0
99	20250415	191300	65013127	1868	1868	1868	1868	0
100	20250415	191200	65013127	1868	1868	1868	1868	0
101	20250415	191100	65013127	1868	1868	1868	1868	0
102	20250415	191000	65013127	1868	1868	1868	1868	0
103	20250415	190900	65013127	1868	1868	1868	1868	0
104	20250415	190800	65013127	1868	1868	1868	1868	0
105	20250415	190700	65013127	1868	1868	1868	1868	0
106	20250415	190600	65013127	1868	1868	1868	1868	0
107	20250415	190500	65013127	1868	1868	1868	1868	0
108	20250415	190400	65013127	1868	1868	1868	1868	0
109	20250415	190300	65013127	1868	1868	1868	1868	0
110	20250415	190200	65013127	1868	1868	1868	1868	0
111	20250415	190100	65013127	1868	1868	1868	1868	0
112	20250415	190000	65013127	1868	1868	1868	1868	0
113	20250415	185900	65013127	1868	1868	1868	1868	0
114	20250415	185800	65013127	1868	1868	1868	1868	0
115	20250415	185700	65013127	1868	1868	1868	1868	0
116	20250415	185600	65013127	1868	1868	1868	1868	0
117	20250415	185500	65013127	1868	1868	1868	1868	0
118	20250415	185400	65013127	1868	1868	1868	1868	0
119	20250415	185300	65013127	1868	1868	1868	1868	0
120	20250415	185200	65013127	1868	1868	1868	1868	0
121	20250415	185100	65013127	1868	1868	1868	1868	0
122	20250415	185000	65013127	1868	1868	1868	1868	628
123	20250415	184900	65013127	1868	1868	1868	1868	0
124	20250415	184800	65013127	1868	1868	1868	1868	0
125	20250415	184700	65013127	1868	1868	1868	1868	0
126	20250415	184600	65013127	1868	1868	1868	1868	0
127	20250415	184500	65013127	1868	1868	1868	1868	0
128	20250415	184400	65013127	1868	1868	1868	1868	0
129	20250415	184300	65013127	1868	1868	1868	1868	0
130	20250415	184200	65013127	1868	1868	1868	1868	0
131	20250415	184100	65013127	1868	1868	1868	1868	0
132	20250415	184000	65013127	1868	1868	1868	1868	0
133	20250415	183900	65013127	1868	1868	1868	1868	0
134	20250415	183800	65013127	1868	1868	1868	1868	0
135	20250415	183700	65013127	1868	1868	1868	1868	0
136	20250415	183600	65013127	1868	1868	1868	1868	0
137	20250415	183500	65013127	1868	1868	1868	1868	0
138	20250415	183400	65013127	1868	1868	1868	1868	0
139	20250415	183300	65013127	1868	1868	1868	1868	0
140	20250415	183200	65013127	1868	1868	1868	1868	0
141	20250415	183100	65013127	1868	1868	1868	1868	0
142	20250415	183000	65013127	1868	1868	1868	1868	0
143	20250415	182900	65013127	1868	1868	1868	1868	0
144	20250415	182800	65013127	1868	1868	1868	1868	0
145	20250415	182700	65013127	1868	1868	1868	1868	0
146	20250415	182600	65013127	1868	1868	1868	1868	0
147	20250415	182500	65013127	1868	1868	1868	1868	0
148	20250415	182400	65013127	1868	1868	1868	1868	0
149	20250415	182300	65013127	1868	1868	1868	1868	0
150	20250415	182200	65013127	1868	1868	1868	1868	0
151	20250415	182100	65013127	1868	1868	1868	1868	0
152	20250415	182000	65013127	1868	1868	1868	1868	628
153	20250415	181900	65013127	1868	1868	1868	1868	0
154	20250415	181800	65013127	1868	1868	1868	1868	0
155	20250415	181700	65013127	1868	1868	1868	1868	0
156	20250415	181600	65013127	1868	1868	1868	1868	0
157	20250415	181500	65013127	1868	1868	1868	1868	0
158	20250415	181400	65013127	1868	1868	1868	1868	0
159	20250415	181300	65013127	1868	1868	1868	1868	0
160	20250415	181200	65013127	1868	1868	1868	1868	0
161	20250415	181100	65013127	1868	1868	1868	1868	0
162	20250415	181000	65013127	1868	1868	1868	1868	0
163	20250415	180900	65013127	1868	1868	1868	1868	0
164	20250415	180800	65013127	1868	1868	1868	1868	0
165	20250415	180700	65013127	1868	1868	1868	1868	0
166	20250415	180600	65013127	1868	1868	1868	1868	0
167	20250415	180500	65013127	1868	1868	1868	1868	0
168	20250415	180400	65013127	1868	1868	1868	1868	0
169	20250415	180300	65013127	1868	1868	1868	1868	0
170	20250415	180200	65013127	1868	1868	1868	1868	0
171	20250415	180100	65013127	1868	1868	1868	1868	0
172	20250415	180000	65013127	1868	1868	1868	1868	0
173	20250415	175900	65013127	1868	1868	1868	1868	0
174	20250415	175800	65013127	1868	1868	1868	1868	0
175	20250415	175700	65013127	1868	1868	1868	1868	0
176	20250415	175600	65013127	1868	1868	1868	1868	0
177	20250415	175500	65013127	1868	1868	1868	1868	0
178	20250415	175400	65013127	1868	1868	1868	1868	0
179	20250415	175300	65013127	1868	1868	1868	1868	0
180	20250415	175200	65013127	1868	1868	1868	1868	0
181	20250415	175100	65013127	1868	1868	1868	1868	0
182	20250415	175000	65013127	1868	1868	1868	1868	628
183	20250415	174900	65013127	1868	1868	1868	1868	0
184	20250415	174800	65013127	1868	1868	1868	1868	0
185	20250415	174700	65013127	1868	1868	1868	1868	0
186	20250415	174600	65013127	1868	1868	1868	1868	0
187	20250415	174500	65013127	1868	1868	1868	1868	0
188	20250415	174400	65013127	1868	1868	1868	1868	0
189	20250415	174300	65013127	1868	1868	1868	1868	0
190	20250415	174200	65013127	1868	1868	1868	1868	0
191	20250415	174100	65013127	1868	1868	1868	1868	0
192	20250415	174000	65013127	1868	1868	1868	1868	0
193	20250415	173900	65013127	1868	1868	1868	1868	0
194	20250415	173800	65013127	1868	1868	1868	1868	0
195	20250415	173700	65013127	1868	1868	1868	1868	0
196	20250415	173600	65013127	1868	1868	1868	1868	0
197	20250415	173500	65013127	1868	1868	1868	1868	0
198	20250415	173400	65013127	1868	1868	1868	1868	0
199	20250415	173300	65013127	1868	1868	1868	1868	0
200	20250415	173200	65013127	1868	1868	1868	1868	0
201	20250415	173100	65013127	1868	1868	1868	1868	0
202	20250415	173000	65013127	1868	1868	1868	1868	0
203	20250415	172900	65013127	1868	1868	1868	1868	0
204	20250415	172800	65013127	1868	1868	1868	1868	0
205	20250415	172700	65013127	1868	1868	1868	1868	0
206	20250415	172600	65013127	1868	1868	1868	1868	0
207	20250415	172500	65013127	1868	1868	1868	1868	0
208	20250415	172400	65013127	1868	1868	1868	1868	0
209	20250415	172300	65013127	1868	1868	1868	1868	0
210	20250415	172200	65013127	1868	1868	1868	1868	0
211	20250415	172100	65013127	1868	1868	1868	1868	0
212	20250415	172000	65013127	1868	1868	1868	1868	628
213	20250415	171900	65013127	1868	1868	1868	1868	0
214	20250415	171800	65013127	1868	1868	1868	1868	0
215	20250415	171700	65013127	1868	1868	1868	1868	0
216	20250415	171600	65013127	1868	1868	1868	1868	0
217	20250415	171500	65013127	1868	1868	1868	1868	0
218	20250415	171400	65013127	1868	1868	1868	1868	0
219	20250415	171300	65013127	1868	1868	1868	1868	0
220	20250415	171200	65013127	1868	1868	1868	1868	0
221	20250415	171100	65013127	1868	1868	1868	1868	0
222	20250415	171000	65013127	1868	1868	1868	1868	0
223	20250415	170900	65013127	1868	1868	1868	1868	0
224	20250415	170800	65013127	1868	1868	1868	1868	0
225	20250415	170700	65013127	1868	1868	1868	1868	0
226	20250415	170600	65013127	1868	1868	1868	1868	0
227	20250415	170500	65013127	1868	1868	1868	1868	0
228	20250415	170400	65013127	1868	1868	1868	1868	0
229	20250415	170300	65013127	1868	1868	1868	1868	0
230	20250415	170200	65013127	1868	1868	1868	1868	0
231	20250415	170100	65013127	1868	1868	1868	1868	0
232	20250415	170000	65013127	1868	1868	1868	1868	0
233	20250415	165900	65013127	1868	1868	1868	1868	0
234	20250415	165800	65013127	1868	1868	1868	1868	0
235	20250415	165700	65013127	1868	1868	1868	1868	0
236	20250415	165600	65013127	1868	1868	1868	1868	0
237	20250415	165500	65013127	1868	1868	1868	1868	0
238	20250415	165400	65013127	1868	1868	1868	1868	0
239	20250415	165300	65013127	1868	1868	1868	1868	0
240	20250415	165200	65013127	1868	1868	1868	1868	0
241	20250415	165100	65013127	1868	1868	1868	1868	0
242	20250415	165000	65013127	1868	1868	1868	1868	628
243	20250415	164900	65013127	1868	1868	1868	1868	0
244	20250415	164800	65013127	1868	1868	1868	1868	0
245	20250415	164700	65013127	1868	1868	1868	1868	0
246	20250415	164600	65013127	1868	1868	1868	1868	0
247	20250415	164500	65013127	1868	1868	1868	1868	0
248	20250415	164400	65013127	1868	1868	1868	1868	0
249	20250415	164300	65013127	1868	1868	1868	1868	0
250	20250415	164200	65013127	1868	1868	1868	1868	0
251	20250415	164100	65013127	1868	1868	1868	1868	0
252	20250415	164000	65013127	1868	1868	1868	1868	0
253	20250415	163900	65013127	1868	1868	1868	1868	0
254	20250415	163800	65013127	1868	1868	1868	1868	0
255	20250415	163700	65013127	1868	1868	1868	1868	0
256	20250415	163600	65013127	1868	1868	1868	1868	0
257	20250415	163500	65013127	1868	1868	1868	1868	0
258	20250415	163400	65013127	1868	1868	1868	1868	0
259	20250415	163300	65013127	1868	1868	1868	1868	0
260	20250415	163200	65013127	1868	1868	1868	1868	0
261	20250415	163100	65013127	1868	1868	1868	1868	0
262	20250415	163000	65013127	1868	1868	1868	1868	0
263	20250415	162900	65013127	1868	1868	1868	1868	0
264	20250415	162800	65013127	1868	1868	1868	1868	0
265	20250415	162700	65013127	1868	1868	1868	1868	0
266	20250415	162600	65013127	1868	1868	1868	1868	0
267	20250415	162500	65013127	1868	1868	1868	1868	0
268	20250415	162400	65013127	1868	1868	1868	1868	0
269	20250415	162300	65013127	1868	1868	1868	1868	0
270	20250415	162200	65013127	1868	1868	1868	1868	0
271	20250415	162100	65013127	1868	1868	1868	1868	0
272	20250415	162000	65013127	1868	1868	1868	1868	628
273	20250415	161900	65013127	1868	1868	1868	1868	0
274	20250415	161800	65013127	1868	1868	1868	1868	0
275	20250415	161700	65013127	1868	1868	1868	1868	0
276	20250415	161600	65013127	1868	1868	1868	1868	0
277	20250415	161500	65013127	1868	1868	1868	1868	0
278	20250415	161400	65013127	1868	1868	1868	1868	0
279	20250415	161300	65013127	1868	1868	1868	1868	0
280	20250415	161200	65013127	1868	1868	1868	1868	0
281	20250415	161100	65013127	1868	1868	1868	1868	0
282	20250415	161000	65013127	1868	1868	1868	1868	0
283	20250415	160900	65013127	1868	1868	1868	1868	0
284	20250415	160800	65013127	1868	1868	1868	1868	0
285	20250415	160700	65013127	1868	1868	1868	1868	0
286	20250415	160600	65013127	1868	1868	1868	1868	0
287	20250415	160500	65013127	1868	1868	1868	1868	0
288	20250415	160400	65013127	1868	1868	1868	1868	0
289	20250415	160300	65013127	1868	1868	1868	1868	0
290	20250415	160200	65013127	1868	1868	1868	1868	0
291	20250415	160100	65013127	1868	1868	1868	1868	0
292	20250415	160000	65013127	1868	1868	1868	1868	0
293	20250415	155900	65013127	1868	1868	1868	1868	0
294	20250415	155800	65013127	1868	1868	1868	1868	0
295	20250415	155700	65013127	1868	1868	1868	1868	0
296	20250415	155600	65013127	1868	1868	1868	1868	0
297	20250415	155500	65013127	1868	1868	1868	1868	0
298	20250415	155400	65013127	1868	1868	1868	1868	0
299	20250415	155300	65013127	1868	1868	1868	1868	0
300	20250415	155200	65013127	1868	1868	1868	1868	0
301	20250415	155100	65013127	1868	1868	1868	1868	0
302	20250415	155000	65013127	1868	1868	1868	1868	628
303	20250415	154900	65013127	1868	1868	1868	1868	0
304	20250415	154800	65013127	1868	1868	1868	1868	0
305	20250415	154700	65013127	1868	1868	1868	1868	0
306	20250415	154600	65013127	1868	1868	1868	1868	0
307	20250415	154500	65013127	1868	1868	1868	1868	0
308	20250415	154400	65013127	1868	1868	1868	1868	0
309	20250415	154300	65013127	1868	1868	1868	1868	0
310	20250415	154200	65013127	1868	1868	1868	1868	0
311	20250415	154100	65013127	1868	1868	1868	1868	0
312	20250415	154000	65013127	1868	1868	1868	1868	0
313	20250415	153900	65013127	1868	1868	1868	1868	0
314	20250415	153800	65013127	1868	1868	1868	1868	0
315	20250415	153700	65013127	1868	1868	1868	1868	0
316	20250415	153600	65013127	1868	1868	1868	1868	0
317	20250415	153500	65013127	1868	1868	1868	1868	0
318	20250415	153400	65013127	1868	1868	1868	1868	0
319	20250415	153300	65013127	1868	1868	1868	1868	0
320	20250415	153200	65013127	1868	1868	1868	1868	0
321	20250415	153100	65013127	1868	1868	1868	1868	0
322	20250415	153000	65013127	1868	1868	1868	1868	628
323	20250415	152900	63840023	1880	1880	1880	1880	0
324	20250415	152800	63840023	1880	1880	1880	1880	0
325	20250415	152700	63840023	1880	1880	1880	1880	0
326	20250415	152600	63840023	1880	1880	1880	1880	0
327	20250415	152500	63840023	1880	1880	1880	1880	0
328	20250415	152400	63840023	1880	1880	1880	1880	0
329	20250415	152300	63840023	1880	1880	1880	1880	0
330	20250415	152200	63840023	1880	1880	1880	1880	0
331	20250415	152100	63840023	1880	1880	1880	1880	0
332	20250415	152000	63840023	1880	1880	1880	1880	0
333	20250415	151900	63840023	1880	1880	1880	1869	37
334	20250415	151800	63770827	1880	1880	1880	1880	2
335	20250415	151700	63767067	1880	1880	1880	1880	1
336	20250415	151600	63765187	1880	1880	1880	1880	1
337	20250415	151500	63763307	1867	1867	1867	1867	0
338	20250415	151400	63763307	1867	1872	1872	1867	12000
339	20250415	151300	41338802	1880	1880	1880	1880	0
340	20250415	151200	41338802	1880	1880	1880	1880	0
341	20250415	151100	41338802	1880	1880	1880	1880	0
342	20250415	151000	41338802	1880	1880	1880	1880	0
343	20250415	150900	41338802	1880	1880	1880	1880	19
344	20250415	150800	41303082	1880	1880	1880	1880	104
345	20250415	150700	41107562	1880	1880	1880	1880	102
346	20250415	150600	40915802	1880	1880	1880	1880	0
347	20250415	150500	40915802	1880	1880	1880	1880	0
348	20250415	150400	40915802	1880	1880	1880	1880	2
349	20250415	150300	40912042	1880	1880	1880	1880	0
350	20250415	150200	40912042	1880	1880	1880	1880	0
351	20250415	150100	40912042	1880	1880	1880	1880	0
352	20250415	150000	40912042	1880	1880	1880	1880	0
353	20250415	145900	40912042	1880	1880	1880	1880	0
354	20250415	145800	40912042	1880	1880	1880	1880	2
355	20250415	145700	40908282	1880	1880	1880	1880	0
356	20250415	145600	40908282	1880	1880	1880	1880	0
357	20250415	145500	40908282	1880	1880	1880	1880	0
358	20250415	145400	40908282	1880	1880	1880	1880	0
359	20250415	145300	40908282	1880	1880	1880	1880	0
360	20250415	145200	40908282	1880	1880	1880	1880	0
361	20250415	145100	40908282	1880	1880	1880	1880	0
362	20250415	145000	40908282	1880	1880	1880	1880	0
363	20250415	144900	40908282	1880	1880	1880	1880	189
364	20250415	144800	40552962	1880	1880	1880	1880	71
365	20250415	144700	40419482	1880	1880	1880	1880	0
366	20250415	144600	40419482	1880	1880	1880	1880	1
367	20250415	144500	40417602	1868	1868	1868	1868	0
368	20250415	144400	40417602	1868	1868	1868	1868	0
369	20250415	144300	40417602	1868	1868	1868	1868	0
370	20250415	144200	40417602	1868	1868	1868	1868	0
371	20250415	144100	40417602	1868	1868	1868	1868	0
372	20250415	144000	40417602	1868	1868	1868	1868	0
373	20250415	143900	40417602	1868	1868	1868	1868	0
374	20250415	143800	40417602	1868	1868	1868	1868	0
375	20250415	143700	40417602	1868	1877	1877	1868	4000
376	20250415	143600	32941333	1885	1885	1885	1885	11
377	20250415	143500	32920598	1876	1876	1876	1876	0
378	20250415	143400	32920598	1876	1876	1876	1876	0
379	20250415	143300	32920598	1876	1876	1876	1876	500
380	20250415	143200	31982598	1885	1885	1885	1885	0
381	20250415	143100	31982598	1885	1885	1885	1885	0
382	20250415	143000	31982598	1885	1885	1885	1885	0
383	20250415	142900	31982598	1885	1885	1885	1885	0
384	20250415	142800	31982598	1885	1885	1885	1885	0
385	20250415	142700	31982598	1885	1885	1885	1885	0
386	20250415	142600	31982598	1885	1885	1885	1885	0
387	20250415	142500	31982598	1885	1885	1885	1885	0
388	20250415	142400	31982598	1885	1885	1885	1885	0
389	20250415	142300	31982598	1885	1885	1885	1885	0
390	20250415	142200	31982598	1885	1885	1885	1885	0
391	20250415	142100	31982598	1885	1885	1885	1885	0
392	20250415	142000	31982598	1885	1885	1885	1885	0
393	20250415	141900	31982598	1885	1885	1885	1885	0
394	20250415	141800	31982598	1885	1885	1885	1885	0
395	20250415	141700	31982598	1885	1885	1885	1885	0
396	20250415	141600	31982598	1885	1885	1885	1885	0
397	20250415	141500	31982598	1885	1885	1885	1885	0
398	20250415	141400	31982598	1885	1885	1885	1885	0
399	20250415	141300	31982598	1885	1885	1885	1885	0
400	20250415	141200	31982598	1885	1885	1885	1885	0
401	20250415	141100	31982598	1885	1885	1885	1885	0
402	20250415	141000	31982598	1885	1885	1885	1885	0
403	20250415	140900	31982598	1885	1885	1885	1885	0
404	20250415	140800	31982598	1885	1885	1885	1885	11
405	20250415	140700	31961863	1885	1885	1885	1885	0
406	20250415	140600	31961863	1885	1885	1885	1885	0
407	20250415	140500	31961863	1885	1885	1885	1885	0
408	20250415	140400	31961863	1885	1885	1885	1885	0
409	20250415	140300	31961863	1885	1885	1885	1885	0
410	20250415	140200	31961863	1885	1885	1885	1885	0
411	20250415	140100	31961863	1885	1885	1885	1885	0
412	20250415	140000	31961863	1885	1885	1885	1885	0
413	20250415	135900	31961863	1885	1885	1885	1885	0
414	20250415	135800	31961863	1885	1885	1885	1885	0
415	20250415	135700	31961863	1885	1885	1885	1885	0
416	20250415	135600	31961863	1885	1885	1885	1885	4
417	20250415	135500	31954323	1885	1885	1885	1885	0
418	20250415	135400	31954323	1885	1885	1885	1885	0
419	20250415	135300	31954323	1885	1885	1885	1885	0
420	20250415	135200	31954323	1885	1885	1885	1885	0
421	20250415	135100	31954323	1885	1885	1885	1885	0
422	20250415	135000	31954323	1885	1885	1885	1885	0
423	20250415	134900	31954323	1885	1885	1885	1885	0
424	20250415	134800	31954323	1885	1885	1885	1885	10
425	20250415	134700	31935473	1886	1886	1886	1886	0
426	20250415	134600	31935473	1886	1886	1886	1886	0
427	20250415	134500	31935473	1886	1886	1886	1886	0
428	20250415	134400	31935473	1886	1886	1886	1886	0
429	20250415	134300	31935473	1886	1885	1886	1885	17
430	20250415	134200	31903416	1885	1885	1885	1885	0
431	20250415	134100	31903416	1885	1885	1885	1885	0
432	20250415	134000	31903416	1885	1885	1885	1885	0
433	20250415	133900	31903416	1885	1885	1885	1885	0
434	20250415	133800	31903416	1885	1885	1885	1885	0
435	20250415	133700	31903416	1885	1885	1885	1885	1
436	20250415	133600	31901531	1886	1886	1886	1886	0
437	20250415	133500	31901531	1886	1886	1886	1886	0
438	20250415	133400	31901531	1886	1886	1886	1886	0
439	20250415	133300	31901531	1886	1886	1886	1886	0
440	20250415	133200	31901531	1886	1886	1886	1886	0
441	20250415	133100	31901531	1886	1886	1886	1886	0
442	20250415	133000	31901531	1886	1886	1886	1886	0
443	20250415	132900	31901531	1886	1886	1886	1886	0
444	20250415	132800	31901531	1886	1886	1886	1886	0
445	20250415	132700	31901531	1886	1886	1886	1886	0
446	20250415	132600	31901531	1886	1886	1886	1886	0
447	20250415	132500	31901531	1886	1886	1886	1886	0
448	20250415	132400	31901531	1886	1886	1886	1886	0
449	20250415	132300	31901531	1886	1886	1886	1886	0
450	20250415	132200	31901531	1886	1886	1886	1886	0
451	20250415	132100	31901531	1886	1886	1886	1886	0
452	20250415	132000	31901531	1886	1886	1886	1886	0
453	20250415	131900	31901531	1886	1886	1886	1886	0
454	20250415	131800	31901531	1886	1886	1886	1886	0
455	20250415	131700	31901531	1886	1886	1886	1886	0
456	20250415	131600	31901531	1886	1886	1886	1886	0
457	20250415	131500	31901531	1886	1886	1886	1886	0
458	20250415	131400	31901531	1886	1886	1886	1886	0
459	20250415	131300	31901531	1886	1886	1886	1886	0
460	20250415	131200	31901531	1886	1886	1886	1886	0
461	20250415	131100	31901531	1886	1886	1886	1886	0
462	20250415	131000	31901531	1886	1886	1886	1886	0
463	20250415	130900	31901531	1886	1886	1886	1886	0
464	20250415	130800	31901531	1886	1886	1886	1886	0
465	20250415	130700	31901531	1886	1886	1886	1886	0
466	20250415	130600	31901531	1886	1886	1886	1886	0
467	20250415	130500	31901531	1886	1886	1886	1886	0
468	20250415	130400	31901531	1886	1886	1886	1886	1
469	20250415	130300	31899645	1879	1879	1879	1879	0
470	20250415	130200	31899645	1879	1879	1879	1879	0
471	20250415	130100	31899645	1879	1879	1879	1879	0
472	20250415	130000	31899645	1879	1879	1879	1879	0
473	20250415	125900	31899645	1879	1879	1879	1879	373
474	20250415	125800	31198778	1880	1880	1880	1880	0
475	20250415	125700	31198778	1880	1880	1880	1879	96
476	20250415	125600	31018299	1880	1880	1880	1880	406
477	20250415	125500	30255019	1882	1882	1882	1882	0
478	20250415	125400	30255019	1882	1871	1882	1868	2479
479	20250415	125300	25619810	1871	1871	1871	1871	0
480	20250415	125200	25619810	1871	1871	1871	1871	0
481	20250415	125100	25619810	1871	1871	1871	1871	0
482	20250415	125000	25619810	1871	1871	1871	1871	0
483	20250415	124900	25619810	1871	1871	1871	1871	0
484	20250415	124800	25619810	1871	1871	1871	1871	0
485	20250415	124700	25619810	1871	1871	1871	1871	34
486	20250415	124600	25556196	1891	1891	1891	1891	0
487	20250415	124500	25556196	1891	1891	1891	1891	0
488	20250415	124400	25556196	1891	1891	1891	1891	0
489	20250415	124300	25556196	1891	1891	1891	1891	0
490	20250415	124200	25556196	1891	1891	1891	1891	0
491	20250415	124100	25556196	1891	1891	1891	1891	0
492	20250415	124000	25556196	1891	1891	1891	1891	0
493	20250415	123900	25556196	1891	1891	1891	1891	0
494	20250415	123800	25556196	1891	1891	1891	1891	0
495	20250415	123700	25556196	1891	1891	1891	1891	0
496	20250415	123600	25556196	1891	1891	1891	1891	0
497	20250415	123500	25556196	1891	1891	1891	1891	0
498	20250415	123400	25556196	1891	1891	1891	1891	0
499	20250415	123300	25556196	1891	1891	1891	1891	0
500	20250415	123200	25556196	1891	1891	1891	1891	1
501	20250415	123100	25554305	1870	1870	1870	1870	397
502	20250415	123000	24811915	1870	1870	1870	1870	2
503	20250415	122900	24808175	1869	1869	1869	1869	1
504	20250415	122800	24806306	1880	1880	1880	1880	0
505	20250415	122700	24806306	1880	1880	1880	1880	2
506	20250415	122600	24802546	1891	1891	1891	1891	0
507	20250415	122500	24802546	1891	1881	1891	1880	3
508	20250415	122400	24796894	1890	1892	1892	1890	10
509	20250415	122300	24777991	1893	1893	1893	1893	2
510	20250415	122200	24774205	1894	1894	1894	1894	0
511	20250415	122100	24774205	1894	1894	1894	1894	0
512	20250415	122000	24774205	1894	1894	1894	1894	0
513	20250415	121900	24774205	1894	1894	1894	1894	0
514	20250415	121800	24774205	1894	1894	1894	1894	0
515	20250415	121700	24774205	1894	1894	1894	1894	0
516	20250415	121600	24774205	1894	1894	1894	1894	0
517	20250415	121500	24774205	1894	1894	1894	1894	0
518	20250415	121400	24774205	1894	1894	1894	1894	0
519	20250415	121300	24774205	1894	1894	1894	1894	0
520	20250415	121200	24774205	1894	1894	1894	1894	0
521	20250415	121100	24774205	1894	1894	1894	1894	0
522	20250415	121000	24774205	1894	1894	1894	1894	0
523	20250415	120900	24774205	1894	1894	1894	1894	0
524	20250415	120800	24774205	1894	1894	1894	1894	0
525	20250415	120700	24774205	1894	1894	1894	1894	0
526	20250415	120600	24774205	1894	1894	1894	1894	0
527	20250415	120500	24774205	1894	1894	1894	1894	0
528	20250415	120400	24774205	1894	1894	1894	1894	0
529	20250415	120300	24774205	1894	1894	1894	1894	3
530	20250415	120200	24768523	1894	1894	1894	1894	0
531	20250415	120100	24768523	1894	1894	1894	1894	0
532	20250415	120000	24768523	1894	1894	1894	1894	0
533	20250415	115900	24768523	1894	1894	1894	1894	0
534	20250415	115800	24768523	1894	1894	1894	1894	0
535	20250415	115700	24768523	1894	1894	1894	1894	1
536	20250415	115600	24766629	1894	1894	1894	1894	0
537	20250415	115500	24766629	1894	1894	1894	1894	0
538	20250415	115400	24766629	1894	1894	1894	1894	0
539	20250415	115300	24766629	1894	1894	1894	1894	0
540	20250415	115200	24766629	1894	1894	1894	1894	0
541	20250415	115100	24766629	1894	1894	1894	1894	0
542	20250415	115000	24766629	1894	1894	1894	1894	0
543	20250415	114900	24766629	1894	1894	1894	1894	0
544	20250415	114800	24766629	1894	1894	1894	1894	0
545	20250415	114700	24766629	1894	1894	1894	1894	0
546	20250415	114600	24766629	1894	1894	1894	1894	0
547	20250415	114500	24766629	1894	1894	1894	1894	0
548	20250415	114400	24766629	1894	1895	1895	1894	2
549	20250415	114300	24762840	1897	1897	1897	1897	0
550	20250415	114200	24762840	1897	1897	1897	1897	0
551	20250415	114100	24762840	1897	1897	1897	1897	0
552	20250415	114000	24762840	1897	1897	1897	1897	0
553	20250415	113900	24762840	1897	1897	1897	1897	0
554	20250415	113800	24762840	1897	1897	1897	1897	0
555	20250415	113700	24762840	1897	1897	1897	1897	0
556	20250415	113600	24762840	1897	1897	1897	1897	0
557	20250415	113500	24762840	1897	1897	1897	1897	9
558	20250415	113400	24745767	1897	1897	1897	1897	0
559	20250415	113300	24745767	1897	1897	1897	1897	0
560	20250415	113200	24745767	1897	1897	1897	1897	0
561	20250415	113100	24745767	1897	1897	1897	1897	0
562	20250415	113000	24745767	1897	1896	1897	1896	2
563	20250415	112900	24741974	1897	1897	1897	1897	0
564	20250415	112800	24741974	1897	1897	1897	1897	1
565	20250415	112700	24740077	1894	1892	1895	1892	4
566	20250415	112600	24732504	1890	1890	1890	1890	0
567	20250415	112500	24732504	1890	1890	1890	1890	0
568	20250415	112400	24732504	1890	1890	1890	1890	0
569	20250415	112300	24732504	1890	1891	1891	1890	5
570	20250415	112200	24723053	1890	1890	1890	1890	1
571	20250415	112100	24721163	1890	1890	1890	1890	0
572	20250415	112000	24721163	1890	1890	1890	1890	0
573	20250415	111900	24721163	1890	1890	1890	1890	13
574	20250415	111800	24696593	1890	1890	1890	1890	0
575	20250415	111700	24696593	1890	1890	1890	1890	0
576	20250415	111600	24696593	1890	1890	1890	1890	0
577	20250415	111500	24696593	1890	1890	1890	1890	0
578	20250415	111400	24696593	1890	1890	1890	1890	0
579	20250415	111300	24696593	1890	1890	1890	1890	0
580	20250415	111200	24696593	1890	1890	1890	1890	0
581	20250415	111100	24696593	1890	1890	1890	1890	0
582	20250415	111000	24696593	1890	1890	1890	1890	0
583	20250415	110900	24696593	1890	1889	1890	1889	39
584	20250415	110800	24622920	1890	1890	1890	1890	1
585	20250415	110700	24621030	1870	1890	1890	1870	6014
586	20250415	110600	13366769	1890	1890	1890	1890	1
587	20250415	110500	13364879	1899	1899	1899	1899	0
588	20250415	110400	13364879	1899	1899	1899	1899	0
589	20250415	110300	13364879	1899	1899	1899	1899	0
590	20250415	110200	13364879	1899	1899	1899	1899	0
591	20250415	110100	13364879	1899	1899	1899	1899	0
592	20250415	110000	13364879	1899	1899	1899	1899	0
593	20250415	105900	13364879	1899	1899	1899	1899	0
594	20250415	105800	13364879	1899	1899	1899	1899	0
595	20250415	105700	13364879	1899	1899	1899	1899	0
596	20250415	105600	13364879	1899	1899	1899	1899	0
597	20250415	105500	13364879	1899	1899	1899	1899	0
598	20250415	105400	13364879	1899	1899	1899	1899	0
599	20250415	105300	13364879	1899	1899	1899	1899	0
600	20250415	105200	13364879	1899	1899	1899	1899	0
601	20250415	105100	13364879	1899	1899	1899	1899	0
602	20250415	105000	13364879	1899	1899	1899	1899	0
603	20250415	104900	13364879	1899	1899	1899	1899	0
604	20250415	104800	13364879	1899	1899	1899	1899	0
605	20250415	104700	13364879	1899	1899	1899	1899	0
606	20250415	104600	13364879	1899	1899	1899	1899	0
607	20250415	104500	13364879	1899	1899	1899	1899	0
608	20250415	104400	13364879	1899	1899	1899	1899	0
609	20250415	104300	13364879	1899	1899	1899	1899	0
610	20250415	104200	13364879	1899	1899	1899	1899	0
611	20250415	104100	13364879	1899	1899	1899	1899	0
612	20250415	104000	13364879	1899	1899	1899	1899	0
613	20250415	103900	13364879	1899	1899	1899	1899	0
614	20250415	103800	13364879	1899	1899	1899	1899	0
615	20250415	103700	13364879	1899	1899	1899	1899	0
616	20250415	103600	13364879	1899	1899	1899	1899	0
617	20250415	103500	13364879	1899	1890	1899	1890	4
618	20250415	103400	13357310	1899	1899	1899	1899	0
619	20250415	103300	13357310	1899	1899	1899	1899	0
620	20250415	103200	13357310	1899	1899	1899	1899	0
621	20250415	103100	13357310	1899	1899	1899	1899	0
622	20250415	103000	13357310	1899	1899	1899	1899	0
623	20250415	102900	13357310	1899	1899	1899	1899	0
624	20250415	102800	13357310	1899	1899	1899	1899	0
625	20250415	102700	13357310	1899	1899	1899	1899	0
626	20250415	102600	13357310	1899	1899	1899	1899	0
627	20250415	102500	13357310	1899	1899	1899	1899	4
628	20250415	102400	13349714	1890	1890	1890	1890	0
629	20250415	102300	13349714	1890	1890	1890	1890	0
630	20250415	102200	13349714	1890	1890	1890	1890	0
631	20250415	102100	13349714	1890	1890	1890	1890	0
632	20250415	102000	13349714	1890	1890	1890	1890	0
633	20250415	101900	13349714	1890	1890	1890	1890	2
634	20250415	101800	13345934	1899	1899	1899	1899	0
635	20250415	101700	13345934	1899	1899	1899	1899	0
636	20250415	101600	13345934	1899	1899	1899	1899	0
637	20250415	101500	13345934	1899	1890	1899	1890	2
638	20250415	101400	13342145	1890	1890	1890	1890	0
639	20250415	101300	13342145	1890	1890	1890	1890	0
640	20250415	101200	13342145	1890	1890	1890	1890	0
641	20250415	101100	13342145	1890	1899	1899	1890	32
642	20250415	101000	13281404	1899	1899	1899	1899	0
643	20250415	100900	13281404	1899	1899	1899	1899	0
644	20250415	100800	13281404	1899	1899	1899	1899	0
645	20250415	100700	13281404	1899	1899	1899	1899	0
646	20250415	100600	13281404	1899	1899	1899	1899	0
647	20250415	100500	13281404	1899	1899	1899	1899	0
648	20250415	100400	13281404	1899	1899	1899	1899	0
649	20250415	100300	13281404	1899	1899	1899	1899	0
650	20250415	100200	13281404	1899	1899	1899	1899	0
651	20250415	100100	13281404	1899	1899	1899	1899	0
652	20250415	100000	13281404	1899	1899	1899	1899	0
653	20250415	095900	13281404	1899	1899	1899	1899	0
654	20250415	095800	13281404	1899	1899	1899	1899	0
655	20250415	095700	13281404	1899	1899	1899	1899	1
656	20250415	095600	13279505	1880	1880	1880	1880	0
657	20250415	095500	13279505	1880	1880	1880	1880	186
658	20250415	095400	12929825	1880	1880	1880	1880	0
659	20250415	095300	12929825	1880	1880	1880	1880	0
660	20250415	095200	12929825	1880	1881	1881	1880	2964
661	20250415	095100	7355981	1899	1899	1899	1899	0
662	20250415	095000	7355981	1899	1899	1899	1899	0
663	20250415	094900	7355981	1899	1899	1899	1899	0
664	20250415	094800	7355981	1899	1899	1899	1899	0
665	20250415	094700	7355981	1899	1899	1899	1899	0
666	20250415	094600	7355981	1899	1885	1899	1885	357
667	20250415	094500	6682882	1899	1899	1899	1899	1
668	20250415	094400	6680983	1881	1881	1881	1881	0
669	20250415	094300	6680983	1881	1881	1881	1881	0
670	20250415	094200	6680983	1881	1882	1882	1881	121
671	20250415	094100	6453381	1899	1899	1899	1899	0
672	20250415	094000	6453381	1899	1899	1899	1899	0
673	20250415	093900	6453381	1899	1899	1899	1899	0
674	20250415	093800	6453381	1899	1899	1899	1899	0
675	20250415	093700	6453381	1899	1899	1899	1899	0
676	20250415	093600	6453381	1899	1899	1899	1899	1
677	20250415	093500	6451482	1899	1899	1899	1899	0
678	20250415	093400	6451482	1899	1899	1899	1899	0
679	20250415	093300	6451482	1899	1899	1899	1899	0
680	20250415	093200	6451482	1899	1899	1899	1899	0
681	20250415	093100	6451482	1899	1899	1899	1899	0
682	20250415	093000	6451482	1899	1899	1899	1899	0
683	20250415	092900	6451482	1899	1899	1899	1899	0
684	20250415	092800	6451482	1899	1899	1899	1899	0
685	20250415	092700	6451482	1899	1899	1899	1899	1
686	20250415	092600	6449583	1899	1899	1899	1899	0
687	20250415	092500	6449583	1899	1899	1899	1899	0
688	20250415	092400	6449583	1899	1899	1899	1899	0
689	20250415	092300	6449583	1899	1899	1899	1899	0
690	20250415	092200	6449583	1899	1899	1899	1899	0
691	20250415	092100	6449583	1899	1899	1899	1899	80
692	20250415	092000	6297663	1890	1890	1890	1890	0
693	20250415	091900	6297663	1890	1890	1890	1890	0
694	20250415	091800	6297663	1890	1890	1890	1890	340
695	20250415	091700	5655063	1890	1902	1902	1890	2962
696	20250415	091600	43700	1900	1900	1900	1900	0
697	20250415	091500	43700	1900	1900	1900	1900	2
698	20250415	091400	39900	1900	1900	1900	1900	0
699	20250415	091300	39900	1900	1900	1900	1900	0
700	20250415	091200	39900	1900	1900	1900	1900	0
701	20250415	091100	39900	1900	1900	1900	1900	0
702	20250415	091000	39900	1900	1900	1900	1900	0
703	20250415	090900	39900	1900	1900	1900	1900	0
704	20250415	090800	39900	1900	1900	1900	1900	0
705	20250415	090700	39900	1900	1900	1900	1900	0
706	20250415	090600	39900	1900	1900	1900	1900	0
707	20250415	090500	39900	1900	1900	1900	1900	0
708	20250415	090400	39900	1900	1900	1900	1900	0
709	20250415	090300	39900	1900	1900	1900	1900	0
710	20250415	090200	39900	1900	1900	1900	1900	0
711	20250415	090100	39900	1900	1900	1900	1900	0
712	20250415	090000	39900	1900	1900	1900	1900	21