KissMeData/026910/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185400	25846064	1897	1897	1897	1897	661
3	20250402	185300	25846064	1897	1897	1897	1897	0
4	20250402	185200	25846064	1897	1897	1897	1897	0
5	20250402	185100	25846064	1897	1897	1897	1897	0
6	20250402	185000	25846064	1897	1897	1897	1897	0
7	20250402	184900	25846064	1897	1897	1897	1897	0
8	20250402	184800	25846064	1897	1897	1897	1897	0
9	20250402	184700	25846064	1897	1897	1897	1897	0
10	20250402	184600	25846064	1897	1897	1897	1897	0
11	20250402	184500	25846064	1897	1897	1897	1897	0
12	20250402	184400	25846064	1897	1897	1897	1897	0
13	20250402	184300	25846064	1897	1897	1897	1897	0
14	20250402	184200	25846064	1897	1897	1897	1897	0
15	20250402	184100	25846064	1897	1897	1897	1897	0
16	20250402	184000	25846064	1897	1897	1897	1897	0
17	20250402	183900	25846064	1897	1897	1897	1897	0
18	20250402	183800	25846064	1897	1897	1897	1897	0
19	20250402	183700	25846064	1897	1897	1897	1897	0
20	20250402	183600	25846064	1897	1897	1897	1897	0
21	20250402	183500	25846064	1897	1897	1897	1897	0
22	20250402	183400	25846064	1897	1897	1897	1897	0
23	20250402	183300	25846064	1897	1897	1897	1897	0
24	20250402	183200	25846064	1897	1897	1897	1897	0
25	20250402	183100	25846064	1897	1897	1897	1897	0
26	20250402	183000	25846064	1897	1897	1897	1897	0
27	20250402	182900	25846064	1897	1897	1897	1897	0
28	20250402	182800	25846064	1897	1897	1897	1897	0
29	20250402	182700	25846064	1897	1897	1897	1897	0
30	20250402	182600	25846064	1897	1897	1897	1897	0
31	20250402	182500	25846064	1897	1897	1897	1897	0
32	20250402	182400	25846064	1897	1897	1897	1897	661
33	20250402	182300	25846064	1897	1897	1897	1897	0
34	20250402	182200	25846064	1897	1897	1897	1897	0
35	20250402	182100	25846064	1897	1897	1897	1897	0
36	20250402	182000	25846064	1897	1897	1897	1897	0
37	20250402	181900	25846064	1897	1897	1897	1897	0
38	20250402	181800	25846064	1897	1897	1897	1897	0
39	20250402	181700	25846064	1897	1897	1897	1897	0
40	20250402	181600	25846064	1897	1897	1897	1897	0
41	20250402	181500	25846064	1897	1897	1897	1897	0
42	20250402	181400	25846064	1897	1897	1897	1897	0
43	20250402	181300	25846064	1897	1897	1897	1897	0
44	20250402	181200	25846064	1897	1897	1897	1897	0
45	20250402	181100	25846064	1897	1897	1897	1897	0
46	20250402	181000	25846064	1897	1897	1897	1897	0
47	20250402	180900	25846064	1897	1897	1897	1897	0
48	20250402	180800	25846064	1897	1897	1897	1897	0
49	20250402	180700	25846064	1897	1897	1897	1897	0
50	20250402	180600	25846064	1897	1897	1897	1897	0
51	20250402	180500	25846064	1897	1897	1897	1897	0
52	20250402	180400	25846064	1897	1897	1897	1897	0
53	20250402	180300	25846064	1897	1897	1897	1897	0
54	20250402	180200	25846064	1897	1897	1897	1897	0
55	20250402	180100	25846064	1897	1897	1897	1897	0
56	20250402	180000	25846064	1897	1897	1897	1897	0
57	20250402	175900	25846064	1897	1897	1897	1897	0
58	20250402	175800	25846064	1897	1897	1897	1897	0
59	20250402	175700	25846064	1897	1897	1897	1897	0
60	20250402	175600	25846064	1897	1897	1897	1897	0
61	20250402	175500	25846064	1897	1897	1897	1897	0
62	20250402	175400	25846064	1897	1897	1897	1897	661
63	20250402	175300	25846064	1897	1897	1897	1897	0
64	20250402	175200	25846064	1897	1897	1897	1897	0
65	20250402	175100	25846064	1897	1897	1897	1897	0
66	20250402	175000	25846064	1897	1897	1897	1897	0
67	20250402	174900	25846064	1897	1897	1897	1897	0
68	20250402	174800	25846064	1897	1897	1897	1897	0
69	20250402	174700	25846064	1897	1897	1897	1897	0
70	20250402	174600	25846064	1897	1897	1897	1897	0
71	20250402	174500	25846064	1897	1897	1897	1897	0
72	20250402	174400	25846064	1897	1897	1897	1897	0
73	20250402	174300	25846064	1897	1897	1897	1897	0
74	20250402	174200	25846064	1897	1897	1897	1897	0
75	20250402	174100	25846064	1897	1897	1897	1897	0
76	20250402	174000	25846064	1897	1897	1897	1897	0
77	20250402	173900	25846064	1897	1897	1897	1897	0
78	20250402	173800	25846064	1897	1897	1897	1897	0
79	20250402	173700	25846064	1897	1897	1897	1897	0
80	20250402	173600	25846064	1897	1897	1897	1897	0
81	20250402	173500	25846064	1897	1897	1897	1897	0
82	20250402	173400	25846064	1897	1897	1897	1897	0
83	20250402	173300	25846064	1897	1897	1897	1897	0
84	20250402	173200	25846064	1897	1897	1897	1897	0
85	20250402	173100	25846064	1897	1897	1897	1897	0
86	20250402	173000	25846064	1897	1897	1897	1897	0
87	20250402	172900	25846064	1897	1897	1897	1897	0
88	20250402	172800	25846064	1897	1897	1897	1897	0
89	20250402	172700	25846064	1897	1897	1897	1897	0
90	20250402	172600	25846064	1897	1897	1897	1897	0
91	20250402	172500	25846064	1897	1897	1897	1897	0
92	20250402	172400	25846064	1897	1897	1897	1897	661
93	20250402	172300	25846064	1897	1897	1897	1897	0
94	20250402	172200	25846064	1897	1897	1897	1897	0
95	20250402	172100	25846064	1897	1897	1897	1897	0
96	20250402	172000	25846064	1897	1897	1897	1897	0
97	20250402	171900	25846064	1897	1897	1897	1897	0
98	20250402	171800	25846064	1897	1897	1897	1897	0
99	20250402	171700	25846064	1897	1897	1897	1897	0
100	20250402	171600	25846064	1897	1897	1897	1897	0
101	20250402	171500	25846064	1897	1897	1897	1897	0
102	20250402	171400	25846064	1897	1897	1897	1897	0
103	20250402	171300	25846064	1897	1897	1897	1897	0
104	20250402	171200	25846064	1897	1897	1897	1897	0
105	20250402	171100	25846064	1897	1897	1897	1897	0
106	20250402	171000	25846064	1897	1897	1897	1897	0
107	20250402	170900	25846064	1897	1897	1897	1897	0
108	20250402	170800	25846064	1897	1897	1897	1897	0
109	20250402	170700	25846064	1897	1897	1897	1897	0
110	20250402	170600	25846064	1897	1897	1897	1897	0
111	20250402	170500	25846064	1897	1897	1897	1897	0
112	20250402	170400	25846064	1897	1897	1897	1897	0
113	20250402	170300	25846064	1897	1897	1897	1897	0
114	20250402	170200	25846064	1897	1897	1897	1897	0
115	20250402	170100	25846064	1897	1897	1897	1897	0
116	20250402	170000	25846064	1897	1897	1897	1897	0
117	20250402	165900	25846064	1897	1897	1897	1897	0
118	20250402	165800	25846064	1897	1897	1897	1897	0
119	20250402	165700	25846064	1897	1897	1897	1897	0
120	20250402	165600	25846064	1897	1897	1897	1897	0
121	20250402	165500	25846064	1897	1897	1897	1897	0
122	20250402	165400	25846064	1897	1897	1897	1897	661
123	20250402	165300	25846064	1897	1897	1897	1897	0
124	20250402	165200	25846064	1897	1897	1897	1897	0
125	20250402	165100	25846064	1897	1897	1897	1897	0
126	20250402	165000	25846064	1897	1897	1897	1897	0
127	20250402	164900	25846064	1897	1897	1897	1897	0
128	20250402	164800	25846064	1897	1897	1897	1897	0
129	20250402	164700	25846064	1897	1897	1897	1897	0
130	20250402	164600	25846064	1897	1897	1897	1897	0
131	20250402	164500	25846064	1897	1897	1897	1897	0
132	20250402	164400	25846064	1897	1897	1897	1897	0
133	20250402	164300	25846064	1897	1897	1897	1897	0
134	20250402	164200	25846064	1897	1897	1897	1897	0
135	20250402	164100	25846064	1897	1897	1897	1897	0
136	20250402	164000	25846064	1897	1897	1897	1897	0
137	20250402	163900	25846064	1897	1897	1897	1897	0
138	20250402	163800	25846064	1897	1897	1897	1897	0
139	20250402	163700	25846064	1897	1897	1897	1897	0
140	20250402	163600	25846064	1897	1897	1897	1897	0
141	20250402	163500	25846064	1897	1897	1897	1897	0
142	20250402	163400	25846064	1897	1897	1897	1897	0
143	20250402	163300	25846064	1897	1897	1897	1897	0
144	20250402	163200	25846064	1897	1897	1897	1897	0
145	20250402	163100	25846064	1897	1897	1897	1897	0
146	20250402	163000	25846064	1897	1897	1897	1897	0
147	20250402	162900	25846064	1897	1897	1897	1897	0
148	20250402	162800	25846064	1897	1897	1897	1897	0
149	20250402	162700	25846064	1897	1897	1897	1897	0
150	20250402	162600	25846064	1897	1897	1897	1897	0
151	20250402	162500	25846064	1897	1897	1897	1897	0
152	20250402	162400	25846064	1897	1897	1897	1897	661
153	20250402	162300	25846064	1897	1897	1897	1897	0
154	20250402	162200	25846064	1897	1897	1897	1897	0
155	20250402	162100	25846064	1897	1897	1897	1897	0
156	20250402	162000	25846064	1897	1897	1897	1897	0
157	20250402	161900	25846064	1897	1897	1897	1897	0
158	20250402	161800	25846064	1897	1897	1897	1897	0
159	20250402	161700	25846064	1897	1897	1897	1897	0
160	20250402	161600	25846064	1897	1897	1897	1897	0
161	20250402	161500	25846064	1897	1897	1897	1897	0
162	20250402	161400	25846064	1897	1897	1897	1897	0
163	20250402	161300	25846064	1897	1897	1897	1897	0
164	20250402	161200	25846064	1897	1897	1897	1897	0
165	20250402	161100	25846064	1897	1897	1897	1897	0
166	20250402	161000	25846064	1897	1897	1897	1897	0
167	20250402	160900	25846064	1897	1897	1897	1897	0
168	20250402	160800	25846064	1897	1897	1897	1897	0
169	20250402	160700	25846064	1897	1897	1897	1897	0
170	20250402	160600	25846064	1897	1897	1897	1897	0
171	20250402	160500	25846064	1897	1897	1897	1897	0
172	20250402	160400	25846064	1897	1897	1897	1897	0
173	20250402	160300	25846064	1897	1897	1897	1897	0
174	20250402	160200	25846064	1897	1897	1897	1897	0
175	20250402	160100	25846064	1897	1897	1897	1897	0
176	20250402	160000	25846064	1897	1897	1897	1897	0
177	20250402	155900	25846064	1897	1897	1897	1897	0
178	20250402	155800	25846064	1897	1897	1897	1897	0
179	20250402	155700	25846064	1897	1897	1897	1897	0
180	20250402	155600	25846064	1897	1897	1897	1897	0
181	20250402	155500	25846064	1897	1897	1897	1897	0
182	20250402	155400	25846064	1897	1897	1897	1897	661
183	20250402	155300	25846064	1897	1897	1897	1897	0
184	20250402	155200	25846064	1897	1897	1897	1897	0
185	20250402	155100	25846064	1897	1897	1897	1897	0
186	20250402	155000	25846064	1897	1897	1897	1897	0
187	20250402	154900	25846064	1897	1897	1897	1897	0
188	20250402	154800	25846064	1897	1897	1897	1897	0
189	20250402	154700	25846064	1897	1897	1897	1897	0
190	20250402	154600	25846064	1897	1897	1897	1897	0
191	20250402	154500	25846064	1897	1897	1897	1897	0
192	20250402	154400	25846064	1897	1897	1897	1897	0
193	20250402	154300	25846064	1897	1897	1897	1897	0
194	20250402	154200	25846064	1897	1897	1897	1897	0
195	20250402	154100	25846064	1897	1897	1897	1897	0
196	20250402	154000	25846064	1897	1897	1897	1897	0
197	20250402	153900	25846064	1897	1897	1897	1897	0
198	20250402	153800	25846064	1897	1897	1897	1897	0
199	20250402	153700	25846064	1897	1897	1897	1897	0
200	20250402	153600	25846064	1897	1897	1897	1897	0
201	20250402	153500	25846064	1897	1897	1897	1897	0
202	20250402	153400	25846064	1897	1897	1897	1897	0
203	20250402	153300	25846064	1897	1897	1897	1897	0
204	20250402	153200	25846064	1897	1897	1897	1897	0
205	20250402	153100	25846064	1897	1897	1897	1897	0
206	20250402	153000	25846064	1897	1897	1897	1897	661
207	20250402	152900	24592147	1901	1901	1901	1901	0
208	20250402	152800	24592147	1901	1901	1901	1901	0
209	20250402	152700	24592147	1901	1901	1901	1901	0
210	20250402	152600	24592147	1901	1901	1901	1901	0
211	20250402	152500	24592147	1901	1901	1901	1901	0
212	20250402	152400	24592147	1901	1901	1901	1901	0
213	20250402	152300	24592147	1901	1901	1901	1901	0
214	20250402	152200	24592147	1901	1901	1901	1901	0
215	20250402	152100	24592147	1901	1901	1901	1901	0
216	20250402	152000	24592147	1901	1901	1901	1901	0
217	20250402	151900	24592147	1901	1901	1901	1901	0
218	20250402	151800	24592147	1901	1901	1901	1901	0
219	20250402	151700	24592147	1901	1901	1901	1901	0
220	20250402	151600	24592147	1901	1901	1901	1901	0
221	20250402	151500	24592147	1901	1901	1901	1901	0
222	20250402	151400	24592147	1901	1901	1901	1901	0
223	20250402	151300	24592147	1901	1901	1901	1901	0
224	20250402	151200	24592147	1901	1901	1901	1901	0
225	20250402	151100	24592147	1901	1901	1901	1901	0
226	20250402	151000	24592147	1901	1901	1901	1901	0
227	20250402	150900	24592147	1901	1901	1901	1901	180
228	20250402	150800	24249967	1901	1901	1901	1901	0
229	20250402	150700	24249967	1901	1901	1901	1901	50
230	20250402	150600	24154917	1893	1893	1893	1893	0
231	20250402	150500	24154917	1893	1893	1893	1893	0
232	20250402	150400	24154917	1893	1893	1893	1893	0
233	20250402	150300	24154917	1893	1893	1893	1893	0
234	20250402	150200	24154917	1893	1893	1893	1893	0
235	20250402	150100	24154917	1893	1893	1893	1893	0
236	20250402	150000	24154917	1893	1893	1893	1893	0
237	20250402	145900	24154917	1893	1893	1893	1893	0
238	20250402	145800	24154917	1893	1893	1893	1893	0
239	20250402	145700	24154917	1893	1893	1893	1893	0
240	20250402	145600	24154917	1893	1893	1893	1893	0
241	20250402	145500	24154917	1893	1893	1893	1893	0
242	20250402	145400	24154917	1893	1893	1893	1893	0
243	20250402	145300	24154917	1893	1893	1893	1893	0
244	20250402	145200	24154917	1893	1893	1893	1893	0
245	20250402	145100	24154917	1893	1893	1893	1893	0
246	20250402	145000	24154917	1893	1893	1893	1893	0
247	20250402	144900	24154917	1893	1893	1893	1893	0
248	20250402	144800	24154917	1893	1893	1893	1893	0
249	20250402	144700	24154917	1893	1893	1893	1893	0
250	20250402	144600	24154917	1893	1893	1893	1893	0
251	20250402	144500	24154917	1893	1893	1893	1893	0
252	20250402	144400	24154917	1893	1893	1893	1893	0
253	20250402	144300	24154917	1893	1893	1893	1893	0
254	20250402	144200	24154917	1893	1893	1893	1893	0
255	20250402	144100	24154917	1893	1893	1893	1893	0
256	20250402	144000	24154917	1893	1893	1893	1893	0
257	20250402	143900	24154917	1893	1893	1893	1893	0
258	20250402	143800	24154917	1893	1893	1893	1893	0
259	20250402	143700	24154917	1893	1893	1893	1893	0
260	20250402	143600	24154917	1893	1893	1893	1893	0
261	20250402	143500	24154917	1893	1893	1893	1893	0
262	20250402	143400	24154917	1893	1893	1893	1893	0
263	20250402	143300	24154917	1893	1893	1893	1893	0
264	20250402	143200	24154917	1893	1893	1893	1893	0
265	20250402	143100	24154917	1893	1893	1893	1893	0
266	20250402	143000	24154917	1893	1893	1893	1893	0
267	20250402	142900	24154917	1893	1893	1893	1893	0
268	20250402	142800	24154917	1893	1893	1893	1893	0
269	20250402	142700	24154917	1893	1893	1893	1893	0
270	20250402	142600	24154917	1893	1893	1893	1893	0
271	20250402	142500	24154917	1893	1893	1893	1893	0
272	20250402	142400	24154917	1893	1893	1893	1893	0
273	20250402	142300	24154917	1893	1893	1893	1893	0
274	20250402	142200	24154917	1893	1893	1893	1893	0
275	20250402	142100	24154917	1893	1893	1893	1893	0
276	20250402	142000	24154917	1893	1893	1893	1893	0
277	20250402	141900	24154917	1893	1893	1893	1893	0
278	20250402	141800	24154917	1893	1893	1893	1893	0
279	20250402	141700	24154917	1893	1893	1893	1893	0
280	20250402	141600	24154917	1893	1893	1893	1893	0
281	20250402	141500	24154917	1893	1893	1893	1893	0
282	20250402	141400	24154917	1893	1893	1893	1893	0
283	20250402	141300	24154917	1893	1893	1893	1893	0
284	20250402	141200	24154917	1893	1893	1893	1893	0
285	20250402	141100	24154917	1893	1893	1893	1893	0
286	20250402	141000	24154917	1893	1893	1893	1893	0
287	20250402	140900	24154917	1893	1893	1893	1893	0
288	20250402	140800	24154917	1893	1893	1893	1893	0
289	20250402	140700	24154917	1893	1893	1893	1893	0
290	20250402	140600	24154917	1893	1893	1893	1893	0
291	20250402	140500	24154917	1893	1893	1893	1893	0
292	20250402	140400	24154917	1893	1893	1893	1893	0
293	20250402	140300	24154917	1893	1894	1894	1893	1000
294	20250402	140200	22261897	1903	1903	1903	1903	0
295	20250402	140100	22261897	1903	1903	1903	1903	0
296	20250402	140000	22261897	1903	1903	1903	1903	0
297	20250402	135900	22261897	1903	1903	1903	1903	0
298	20250402	135800	22261897	1903	1903	1903	1903	0
299	20250402	135700	22261897	1903	1903	1903	1903	0
300	20250402	135600	22261897	1903	1903	1903	1903	0
301	20250402	135500	22261897	1903	1903	1903	1903	0
302	20250402	135400	22261897	1903	1903	1903	1903	0
303	20250402	135300	22261897	1903	1903	1903	1903	0
304	20250402	135200	22261897	1903	1903	1903	1903	0
305	20250402	135100	22261897	1903	1903	1903	1903	0
306	20250402	135000	22261897	1903	1903	1903	1903	0
307	20250402	134900	22261897	1903	1903	1903	1903	0
308	20250402	134800	22261897	1903	1903	1903	1903	0
309	20250402	134700	22261897	1903	1903	1903	1903	0
310	20250402	134600	22261897	1903	1903	1903	1903	0
311	20250402	134500	22261897	1903	1903	1903	1903	0
312	20250402	134400	22261897	1903	1903	1903	1903	0
313	20250402	134300	22261897	1903	1903	1903	1903	0
314	20250402	134200	22261897	1903	1903	1903	1903	0
315	20250402	134100	22261897	1903	1903	1903	1903	0
316	20250402	134000	22261897	1903	1903	1903	1903	0
317	20250402	133900	22261897	1903	1903	1903	1903	0
318	20250402	133800	22261897	1903	1903	1903	1903	0
319	20250402	133700	22261897	1903	1903	1903	1903	0
320	20250402	133600	22261897	1903	1903	1903	1903	0
321	20250402	133500	22261897	1903	1903	1903	1903	0
322	20250402	133400	22261897	1903	1903	1903	1903	0
323	20250402	133300	22261897	1903	1903	1903	1903	0
324	20250402	133200	22261897	1903	1903	1903	1903	0
325	20250402	133100	22261897	1903	1903	1903	1903	3
326	20250402	133000	22256188	1903	1903	1903	1903	0
327	20250402	132900	22256188	1903	1903	1903	1903	0
328	20250402	132800	22256188	1903	1903	1903	1903	0
329	20250402	132700	22256188	1903	1903	1903	1903	0
330	20250402	132600	22256188	1903	1903	1903	1903	0
331	20250402	132500	22256188	1903	1903	1903	1903	0
332	20250402	132400	22256188	1903	1903	1903	1903	0
333	20250402	132300	22256188	1903	1903	1903	1903	0
334	20250402	132200	22256188	1903	1903	1903	1903	0
335	20250402	132100	22256188	1903	1903	1903	1903	0
336	20250402	132000	22256188	1903	1903	1903	1903	0
337	20250402	131900	22256188	1903	1903	1903	1903	0
338	20250402	131800	22256188	1903	1903	1903	1903	0
339	20250402	131700	22256188	1903	1903	1903	1903	0
340	20250402	131600	22256188	1903	1903	1903	1903	0
341	20250402	131500	22256188	1903	1903	1903	1903	0
342	20250402	131400	22256188	1903	1903	1903	1903	10
343	20250402	131300	22237158	1903	1903	1903	1903	0
344	20250402	131200	22237158	1903	1903	1903	1903	0
345	20250402	131100	22237158	1903	1903	1903	1903	0
346	20250402	131000	22237158	1903	1903	1903	1903	0
347	20250402	130900	22237158	1903	1903	1903	1903	0
348	20250402	130800	22237158	1903	1903	1903	1903	0
349	20250402	130700	22237158	1903	1903	1903	1903	0
350	20250402	130600	22237158	1903	1903	1903	1903	0
351	20250402	130500	22237158	1903	1903	1903	1903	0
352	20250402	130400	22237158	1903	1903	1903	1903	0
353	20250402	130300	22237158	1903	1903	1903	1903	0
354	20250402	130200	22237158	1903	1903	1903	1903	0
355	20250402	130100	22237158	1903	1903	1903	1903	0
356	20250402	130000	22237158	1903	1903	1903	1903	0
357	20250402	125900	22237158	1903	1903	1903	1903	0
358	20250402	125800	22237158	1903	1903	1903	1903	0
359	20250402	125700	22237158	1903	1903	1903	1903	0
360	20250402	125600	22237158	1903	1903	1903	1903	0
361	20250402	125500	22237158	1903	1903	1903	1903	0
362	20250402	125400	22237158	1903	1903	1903	1903	0
363	20250402	125300	22237158	1903	1903	1903	1903	0
364	20250402	125200	22237158	1903	1903	1903	1903	0
365	20250402	125100	22237158	1903	1903	1903	1903	0
366	20250402	125000	22237158	1903	1903	1903	1903	5
367	20250402	124900	22227643	1903	1903	1903	1903	0
368	20250402	124800	22227643	1903	1903	1903	1903	0
369	20250402	124700	22227643	1903	1900	1903	1900	2129
370	20250402	124600	18180452	1903	1903	1903	1903	0
371	20250402	124500	18180452	1903	1903	1903	1903	0
372	20250402	124400	18180452	1903	1903	1903	1903	0
373	20250402	124300	18180452	1903	1903	1903	1903	0
374	20250402	124200	18180452	1903	1903	1903	1903	0
375	20250402	124100	18180452	1903	1903	1903	1903	0
376	20250402	124000	18180452	1903	1903	1903	1903	0
377	20250402	123900	18180452	1903	1903	1903	1903	0
378	20250402	123800	18180452	1903	1903	1903	1903	0
379	20250402	123700	18180452	1903	1903	1903	1903	0
380	20250402	123600	18180452	1903	1903	1903	1903	0
381	20250402	123500	18180452	1903	1903	1903	1903	0
382	20250402	123400	18180452	1903	1903	1903	1903	0
383	20250402	123300	18180452	1903	1903	1903	1903	0
384	20250402	123200	18180452	1903	1903	1903	1903	0
385	20250402	123100	18180452	1903	1903	1903	1903	0
386	20250402	123000	18180452	1903	1903	1903	1903	0
387	20250402	122900	18180452	1903	1903	1903	1903	0
388	20250402	122800	18180452	1903	1903	1903	1903	0
389	20250402	122700	18180452	1903	1903	1903	1903	0
390	20250402	122600	18180452	1903	1903	1903	1903	0
391	20250402	122500	18180452	1903	1903	1903	1903	0
392	20250402	122400	18180452	1903	1903	1903	1903	0
393	20250402	122300	18180452	1903	1903	1903	1903	0
394	20250402	122200	18180452	1903	1903	1903	1903	0
395	20250402	122100	18180452	1903	1903	1903	1903	0
396	20250402	122000	18180452	1903	1903	1903	1903	0
397	20250402	121900	18180452	1903	1903	1903	1903	0
398	20250402	121800	18180452	1903	1903	1903	1903	0
399	20250402	121700	18180452	1903	1903	1903	1903	0
400	20250402	121600	18180452	1903	1903	1903	1903	0
401	20250402	121500	18180452	1903	1903	1903	1903	0
402	20250402	121400	18180452	1903	1903	1903	1903	0
403	20250402	121300	18180452	1903	1903	1903	1903	0
404	20250402	121200	18180452	1903	1903	1903	1903	0
405	20250402	121100	18180452	1903	1903	1903	1903	0
406	20250402	121000	18180452	1903	1903	1903	1903	0
407	20250402	120900	18180452	1903	1903	1903	1903	0
408	20250402	120800	18180452	1903	1903	1903	1903	0
409	20250402	120700	18180452	1903	1903	1903	1903	0
410	20250402	120600	18180452	1903	1903	1903	1903	0
411	20250402	120500	18180452	1903	1903	1903	1903	0
412	20250402	120400	18180452	1903	1903	1903	1903	0
413	20250402	120300	18180452	1903	1903	1903	1903	0
414	20250402	120200	18180452	1903	1903	1903	1903	0
415	20250402	120100	18180452	1903	1903	1903	1903	0
416	20250402	120000	18180452	1903	1903	1903	1903	0
417	20250402	115900	18180452	1903	1903	1903	1903	0
418	20250402	115800	18180452	1903	1903	1903	1903	0
419	20250402	115700	18180452	1903	1903	1903	1903	0
420	20250402	115600	18180452	1903	1903	1903	1903	0
421	20250402	115500	18180452	1903	1903	1903	1903	0
422	20250402	115400	18180452	1903	1903	1903	1903	0
423	20250402	115300	18180452	1903	1903	1903	1903	0
424	20250402	115200	18180452	1903	1903	1903	1903	0
425	20250402	115100	18180452	1903	1903	1903	1903	0
426	20250402	115000	18180452	1903	1903	1903	1903	0
427	20250402	114900	18180452	1903	1903	1903	1903	0
428	20250402	114800	18180452	1903	1903	1903	1903	0
429	20250402	114700	18180452	1903	1903	1903	1903	0
430	20250402	114600	18180452	1903	1903	1903	1903	0
431	20250402	114500	18180452	1903	1903	1903	1903	0
432	20250402	114400	18180452	1903	1903	1903	1903	0
433	20250402	114300	18180452	1903	1903	1903	1903	0
434	20250402	114200	18180452	1903	1903	1903	1903	0
435	20250402	114100	18180452	1903	1903	1903	1903	0
436	20250402	114000	18180452	1903	1903	1903	1903	0
437	20250402	113900	18180452	1903	1903	1903	1903	0
438	20250402	113800	18180452	1903	1903	1903	1903	0
439	20250402	113700	18180452	1903	1903	1903	1903	0
440	20250402	113600	18180452	1903	1903	1903	1903	0
441	20250402	113500	18180452	1903	1903	1903	1903	0
442	20250402	113400	18180452	1903	1903	1903	1903	0
443	20250402	113300	18180452	1903	1903	1903	1903	0
444	20250402	113200	18180452	1903	1903	1903	1903	0
445	20250402	113100	18180452	1903	1903	1903	1903	0
446	20250402	113000	18180452	1903	1903	1903	1903	0
447	20250402	112900	18180452	1903	1903	1903	1903	0
448	20250402	112800	18180452	1903	1903	1903	1903	0
449	20250402	112700	18180452	1903	1903	1903	1903	0
450	20250402	112600	18180452	1903	1903	1903	1903	0
451	20250402	112500	18180452	1903	1903	1903	1903	0
452	20250402	112400	18180452	1903	1903	1903	1903	0
453	20250402	112300	18180452	1903	1903	1903	1903	0
454	20250402	112200	18180452	1903	1903	1903	1903	0
455	20250402	112100	18180452	1903	1903	1903	1903	0
456	20250402	112000	18180452	1903	1903	1903	1903	0
457	20250402	111900	18180452	1903	1903	1903	1903	0
458	20250402	111800	18180452	1903	1903	1903	1903	0
459	20250402	111700	18180452	1903	1903	1903	1903	5
460	20250402	111600	18170937	1903	1903	1903	1903	0
461	20250402	111500	18170937	1903	1903	1903	1903	0
462	20250402	111400	18170937	1903	1903	1903	1903	2
463	20250402	111300	18167131	1900	1900	1900	1900	0
464	20250402	111200	18167131	1900	1900	1900	1900	0
465	20250402	111100	18167131	1900	1900	1900	1900	1000
466	20250402	111000	16267131	1904	1904	1904	1904	0
467	20250402	110900	16267131	1904	1904	1904	1904	0
468	20250402	110800	16267131	1904	1904	1904	1904	0
469	20250402	110700	16267131	1904	1904	1904	1904	0
470	20250402	110600	16267131	1904	1904	1904	1904	0
471	20250402	110500	16267131	1904	1904	1904	1904	3
472	20250402	110400	16261419	1904	1904	1904	1904	0
473	20250402	110300	16261419	1904	1904	1904	1904	0
474	20250402	110200	16261419	1904	1904	1904	1904	0
475	20250402	110100	16261419	1904	1904	1904	1904	0
476	20250402	110000	16261419	1904	1904	1904	1904	0
477	20250402	105900	16261419	1904	1904	1904	1904	0
478	20250402	105800	16261419	1904	1904	1904	1904	0
479	20250402	105700	16261419	1904	1904	1904	1904	0
480	20250402	105600	16261419	1904	1904	1904	1904	0
481	20250402	105500	16261419	1904	1903	1904	1903	3
482	20250402	105400	16255708	1903	1900	1903	1900	20
483	20250402	105300	16217651	1900	1900	1900	1900	0
484	20250402	105200	16217651	1900	1900	1900	1900	0
485	20250402	105100	16217651	1900	1900	1900	1900	0
486	20250402	105000	16217651	1900	1900	1900	1900	0
487	20250402	104900	16217651	1900	1900	1900	1900	0
488	20250402	104800	16217651	1900	1900	1900	1900	0
489	20250402	104700	16217651	1900	1900	1900	1900	0
490	20250402	104600	16217651	1900	1900	1900	1900	0
491	20250402	104500	16217651	1900	1900	1900	1900	660
492	20250402	104400	14963651	1903	1903	1903	1903	3
493	20250402	104300	14957942	1903	1903	1903	1903	0
494	20250402	104200	14957942	1903	1903	1903	1903	0
495	20250402	104100	14957942	1903	1903	1903	1903	2
496	20250402	104000	14954136	1903	1903	1903	1903	0
497	20250402	103900	14954136	1903	1900	1903	1900	33
498	20250402	103800	14891427	1907	1907	1907	1907	0
499	20250402	103700	14891427	1907	1907	1907	1907	0
500	20250402	103600	14891427	1907	1907	1907	1907	0
501	20250402	103500	14891427	1907	1907	1907	1907	0
502	20250402	103400	14891427	1907	1907	1907	1907	0
503	20250402	103300	14891427	1907	1907	1907	1907	0
504	20250402	103200	14891427	1907	1907	1907	1907	0
505	20250402	103100	14891427	1907	1907	1907	1907	0
506	20250402	103000	14891427	1907	1907	1907	1907	0
507	20250402	102900	14891427	1907	1907	1907	1907	0
508	20250402	102800	14891427	1907	1900	1907	1900	57
509	20250402	102700	14783092	1907	1907	1907	1907	2
510	20250402	102600	14779278	1900	1900	1900	1900	1
511	20250402	102500	14777378	1900	1900	1900	1900	0
512	20250402	102400	14777378	1900	1900	1900	1900	0
513	20250402	102300	14777378	1900	1900	1900	1900	0
514	20250402	102200	14777378	1900	1900	1900	1900	0
515	20250402	102100	14777378	1900	1900	1900	1900	0
516	20250402	102000	14777378	1900	1900	1900	1900	0
517	20250402	101900	14777378	1900	1900	1900	1900	0
518	20250402	101800	14777378	1900	1900	1900	1900	0
519	20250402	101700	14777378	1900	1900	1900	1900	0
520	20250402	101600	14777378	1900	1900	1900	1900	0
521	20250402	101500	14777378	1900	1900	1900	1900	0
522	20250402	101400	14777378	1900	1900	1900	1900	0
523	20250402	101300	14777378	1900	1900	1900	1900	0
524	20250402	101200	14777378	1900	1900	1900	1900	0
525	20250402	101100	14777378	1900	1900	1900	1900	0
526	20250402	101000	14777378	1900	1900	1900	1900	0
527	20250402	100900	14777378	1900	1900	1900	1900	0
528	20250402	100800	14777378	1900	1900	1900	1900	0
529	20250402	100700	14777378	1900	1900	1900	1900	0
530	20250402	100600	14777378	1900	1900	1900	1900	0
531	20250402	100500	14777378	1900	1900	1900	1900	0
532	20250402	100400	14777378	1900	1900	1900	1900	0
533	20250402	100300	14777378	1900	1900	1900	1900	0
534	20250402	100200	14777378	1900	1900	1900	1900	0
535	20250402	100100	14777378	1900	1900	1900	1900	0
536	20250402	100000	14777378	1900	1900	1900	1900	0
537	20250402	095900	14777378	1900	1900	1900	1900	0
538	20250402	095800	14777378	1900	1900	1900	1900	0
539	20250402	095700	14777378	1900	1900	1900	1900	0
540	20250402	095600	14777378	1900	1900	1900	1900	0
541	20250402	095500	14777378	1900	1900	1900	1900	0
542	20250402	095400	14777378	1900	1900	1900	1900	0
543	20250402	095300	14777378	1900	1900	1900	1900	0
544	20250402	095200	14777378	1900	1900	1900	1900	0
545	20250402	095100	14777378	1900	1900	1900	1900	0
546	20250402	095000	14777378	1900	1900	1900	1900	0
547	20250402	094900	14777378	1900	1900	1900	1900	0
548	20250402	094800	14777378	1900	1900	1900	1900	0
549	20250402	094700	14777378	1900	1900	1900	1900	0
550	20250402	094600	14777378	1900	1900	1900	1900	0
551	20250402	094500	14777378	1900	1900	1900	1900	0
552	20250402	094400	14777378	1900	1900	1900	1900	0
553	20250402	094300	14777378	1900	1900	1900	1900	0
554	20250402	094200	14777378	1900	1900	1900	1900	0
555	20250402	094100	14777378	1900	1900	1900	1900	0
556	20250402	094000	14777378	1900	1900	1900	1900	0
557	20250402	093900	14777378	1900	1900	1900	1900	0
558	20250402	093800	14777378	1900	1900	1900	1900	0
559	20250402	093700	14777378	1900	1900	1900	1900	0
560	20250402	093600	14777378	1900	1900	1900	1900	214
561	20250402	093500	14370778	1900	1900	1900	1900	1
562	20250402	093400	14368878	1883	1883	1883	1883	0
563	20250402	093300	14368878	1883	1883	1883	1883	500
564	20250402	093200	13427378	1885	1885	1885	1885	0
565	20250402	093100	13427378	1885	1885	1885	1885	0
566	20250402	093000	13427378	1885	1885	1885	1885	0
567	20250402	092900	13427378	1885	1885	1885	1885	0
568	20250402	092800	13427378	1885	1885	1885	1885	0
569	20250402	092700	13427378	1885	1885	1885	1885	0
570	20250402	092600	13427378	1885	1885	1885	1885	0
571	20250402	092500	13427378	1885	1885	1885	1885	0
572	20250402	092400	13427378	1885	1885	1885	1885	0
573	20250402	092300	13427378	1885	1885	1885	1885	0
574	20250402	092200	13427378	1885	1885	1885	1885	0
575	20250402	092100	13427378	1885	1885	1885	1885	0
576	20250402	092000	13427378	1885	1885	1885	1885	61
577	20250402	091900	13312393	1926	1926	1926	1926	0
578	20250402	091800	13312393	1926	1926	1926	1926	0
579	20250402	091700	13312393	1926	1926	1926	1926	34
580	20250402	091600	13246909	1927	1927	1927	1927	0
581	20250402	091500	13246909	1927	1927	1927	1927	1
582	20250402	091400	13244982	1928	1928	1928	1928	0
583	20250402	091300	13244982	1928	1928	1928	1928	0
584	20250402	091200	13244982	1928	1928	1928	1928	0
585	20250402	091100	13244982	1928	1928	1928	1928	1
586	20250402	091000	13243054	1929	1929	1929	1929	0
587	20250402	090900	13243054	1929	1929	1929	1929	1029
588	20250402	090800	11258113	1931	1931	1931	1931	0
589	20250402	090700	11258113	1931	1931	1931	1931	8
590	20250402	090600	11242665	1931	1931	1931	1929	160
591	20250402	090500	10934013	1929	1929	1929	1929	615
592	20250402	090400	9747678	1872	1872	1872	1872	0
593	20250402	090300	9747678	1872	1872	1872	1872	0
594	20250402	090200	9747678	1872	1910	1910	1872	2672
595	20250402	090100	4711660	1910	1872	1929	1872	2294
596	20250402	090000	357764	1903	1903	1903	1903	188