KissMeData/033310/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185900	31931595	1692	1692	1692	1692	1305
3	20250408	185800	31931595	1692	1692	1692	1692	0
4	20250408	185700	31931595	1692	1692	1692	1692	0
5	20250408	185600	31931595	1692	1692	1692	1692	0
6	20250408	185500	31931595	1692	1692	1692	1692	0
7	20250408	185400	31931595	1692	1692	1692	1692	0
8	20250408	185300	31931595	1692	1692	1692	1692	0
9	20250408	185200	31931595	1692	1692	1692	1692	0
10	20250408	185100	31931595	1692	1692	1692	1692	0
11	20250408	185000	31931595	1692	1692	1692	1692	0
12	20250408	184900	31931595	1692	1692	1692	1692	0
13	20250408	184800	31931595	1692	1692	1692	1692	0
14	20250408	184700	31931595	1692	1692	1692	1692	0
15	20250408	184600	31931595	1692	1692	1692	1692	0
16	20250408	184500	31931595	1692	1692	1692	1692	0
17	20250408	184400	31931595	1692	1692	1692	1692	0
18	20250408	184300	31931595	1692	1692	1692	1692	0
19	20250408	184200	31931595	1692	1692	1692	1692	0
20	20250408	184100	31931595	1692	1692	1692	1692	0
21	20250408	184000	31931595	1692	1692	1692	1692	0
22	20250408	183900	31931595	1692	1692	1692	1692	0
23	20250408	183800	31931595	1692	1692	1692	1692	0
24	20250408	183700	31931595	1692	1692	1692	1692	0
25	20250408	183600	31931595	1692	1692	1692	1692	0
26	20250408	183500	31931595	1692	1692	1692	1692	0
27	20250408	183400	31931595	1692	1692	1692	1692	0
28	20250408	183300	31931595	1692	1692	1692	1692	0
29	20250408	183200	31931595	1692	1692	1692	1692	0
30	20250408	183100	31931595	1692	1692	1692	1692	0
31	20250408	183000	31931595	1692	1692	1692	1692	0
32	20250408	182900	31931595	1692	1692	1692	1692	1305
33	20250408	182800	31931595	1692	1692	1692	1692	0
34	20250408	182700	31931595	1692	1692	1692	1692	0
35	20250408	182600	31931595	1692	1692	1692	1692	0
36	20250408	182500	31931595	1692	1692	1692	1692	0
37	20250408	182400	31931595	1692	1692	1692	1692	0
38	20250408	182300	31931595	1692	1692	1692	1692	0
39	20250408	182200	31931595	1692	1692	1692	1692	0
40	20250408	182100	31931595	1692	1692	1692	1692	0
41	20250408	182000	31931595	1692	1692	1692	1692	0
42	20250408	181900	31931595	1692	1692	1692	1692	0
43	20250408	181800	31931595	1692	1692	1692	1692	0
44	20250408	181700	31931595	1692	1692	1692	1692	0
45	20250408	181600	31931595	1692	1692	1692	1692	0
46	20250408	181500	31931595	1692	1692	1692	1692	0
47	20250408	181400	31931595	1692	1692	1692	1692	0
48	20250408	181300	31931595	1692	1692	1692	1692	0
49	20250408	181200	31931595	1692	1692	1692	1692	0
50	20250408	181100	31931595	1692	1692	1692	1692	0
51	20250408	181000	31931595	1692	1692	1692	1692	0
52	20250408	180900	31931595	1692	1692	1692	1692	0
53	20250408	180800	31931595	1692	1692	1692	1692	0
54	20250408	180700	31931595	1692	1692	1692	1692	0
55	20250408	180600	31931595	1692	1692	1692	1692	0
56	20250408	180500	31931595	1692	1692	1692	1692	0
57	20250408	180400	31931595	1692	1692	1692	1692	0
58	20250408	180300	31931595	1692	1692	1692	1692	0
59	20250408	180200	31931595	1692	1692	1692	1692	0
60	20250408	180100	31931595	1692	1692	1692	1692	0
61	20250408	180000	31931595	1692	1692	1692	1692	0
62	20250408	175900	31931595	1692	1692	1692	1692	1305
63	20250408	175800	31931595	1692	1692	1692	1692	0
64	20250408	175700	31931595	1692	1692	1692	1692	0
65	20250408	175600	31931595	1692	1692	1692	1692	0
66	20250408	175500	31931595	1692	1692	1692	1692	0
67	20250408	175400	31931595	1692	1692	1692	1692	0
68	20250408	175300	31931595	1692	1692	1692	1692	0
69	20250408	175200	31931595	1692	1692	1692	1692	0
70	20250408	175100	31931595	1692	1692	1692	1692	0
71	20250408	175000	31931595	1692	1692	1692	1692	0
72	20250408	174900	31931595	1692	1692	1692	1692	0
73	20250408	174800	31931595	1692	1692	1692	1692	0
74	20250408	174700	31931595	1692	1692	1692	1692	0
75	20250408	174600	31931595	1692	1692	1692	1692	0
76	20250408	174500	31931595	1692	1692	1692	1692	0
77	20250408	174400	31931595	1692	1692	1692	1692	0
78	20250408	174300	31931595	1692	1692	1692	1692	0
79	20250408	174200	31931595	1692	1692	1692	1692	0
80	20250408	174100	31931595	1692	1692	1692	1692	0
81	20250408	174000	31931595	1692	1692	1692	1692	0
82	20250408	173900	31931595	1692	1692	1692	1692	0
83	20250408	173800	31931595	1692	1692	1692	1692	0
84	20250408	173700	31931595	1692	1692	1692	1692	0
85	20250408	173600	31931595	1692	1692	1692	1692	0
86	20250408	173500	31931595	1692	1692	1692	1692	0
87	20250408	173400	31931595	1692	1692	1692	1692	0
88	20250408	173300	31931595	1692	1692	1692	1692	0
89	20250408	173200	31931595	1692	1692	1692	1692	0
90	20250408	173100	31931595	1692	1692	1692	1692	0
91	20250408	173000	31931595	1692	1692	1692	1692	0
92	20250408	172900	31931595	1692	1692	1692	1692	1305
93	20250408	172800	31931595	1692	1692	1692	1692	0
94	20250408	172700	31931595	1692	1692	1692	1692	0
95	20250408	172600	31931595	1692	1692	1692	1692	0
96	20250408	172500	31931595	1692	1692	1692	1692	0
97	20250408	172400	31931595	1692	1692	1692	1692	0
98	20250408	172300	31931595	1692	1692	1692	1692	0
99	20250408	172200	31931595	1692	1692	1692	1692	0
100	20250408	172100	31931595	1692	1692	1692	1692	0
101	20250408	172000	31931595	1692	1692	1692	1692	0
102	20250408	171900	31931595	1692	1692	1692	1692	0
103	20250408	171800	31931595	1692	1692	1692	1692	0
104	20250408	171700	31931595	1692	1692	1692	1692	0
105	20250408	171600	31931595	1692	1692	1692	1692	0
106	20250408	171500	31931595	1692	1692	1692	1692	0
107	20250408	171400	31931595	1692	1692	1692	1692	0
108	20250408	171300	31931595	1692	1692	1692	1692	0
109	20250408	171200	31931595	1692	1692	1692	1692	0
110	20250408	171100	31931595	1692	1692	1692	1692	0
111	20250408	171000	31931595	1692	1692	1692	1692	0
112	20250408	170900	31931595	1692	1692	1692	1692	0
113	20250408	170800	31931595	1692	1692	1692	1692	0
114	20250408	170700	31931595	1692	1692	1692	1692	0
115	20250408	170600	31931595	1692	1692	1692	1692	0
116	20250408	170500	31931595	1692	1692	1692	1692	0
117	20250408	170400	31931595	1692	1692	1692	1692	0
118	20250408	170300	31931595	1692	1692	1692	1692	0
119	20250408	170200	31931595	1692	1692	1692	1692	0
120	20250408	170100	31931595	1692	1692	1692	1692	0
121	20250408	170000	31931595	1692	1692	1692	1692	0
122	20250408	165900	31931595	1692	1692	1692	1692	1305
123	20250408	165800	31931595	1692	1692	1692	1692	0
124	20250408	165700	31931595	1692	1692	1692	1692	0
125	20250408	165600	31931595	1692	1692	1692	1692	0
126	20250408	165500	31931595	1692	1692	1692	1692	0
127	20250408	165400	31931595	1692	1692	1692	1692	0
128	20250408	165300	31931595	1692	1692	1692	1692	0
129	20250408	165200	31931595	1692	1692	1692	1692	0
130	20250408	165100	31931595	1692	1692	1692	1692	0
131	20250408	165000	31931595	1692	1692	1692	1692	0
132	20250408	164900	31931595	1692	1692	1692	1692	0
133	20250408	164800	31931595	1692	1692	1692	1692	0
134	20250408	164700	31931595	1692	1692	1692	1692	0
135	20250408	164600	31931595	1692	1692	1692	1692	0
136	20250408	164500	31931595	1692	1692	1692	1692	0
137	20250408	164400	31931595	1692	1692	1692	1692	0
138	20250408	164300	31931595	1692	1692	1692	1692	0
139	20250408	164200	31931595	1692	1692	1692	1692	0
140	20250408	164100	31931595	1692	1692	1692	1692	0
141	20250408	164000	31931595	1692	1692	1692	1692	0
142	20250408	163900	31931595	1692	1692	1692	1692	0
143	20250408	163800	31931595	1692	1692	1692	1692	0
144	20250408	163700	31931595	1692	1692	1692	1692	0
145	20250408	163600	31931595	1692	1692	1692	1692	0
146	20250408	163500	31931595	1692	1692	1692	1692	0
147	20250408	163400	31931595	1692	1692	1692	1692	0
148	20250408	163300	31931595	1692	1692	1692	1692	0
149	20250408	163200	31931595	1692	1692	1692	1692	0
150	20250408	163100	31931595	1692	1692	1692	1692	0
151	20250408	163000	31931595	1692	1692	1692	1692	0
152	20250408	162900	31931595	1692	1692	1692	1692	1305
153	20250408	162800	31931595	1692	1692	1692	1692	0
154	20250408	162700	31931595	1692	1692	1692	1692	0
155	20250408	162600	31931595	1692	1692	1692	1692	0
156	20250408	162500	31931595	1692	1692	1692	1692	0
157	20250408	162400	31931595	1692	1692	1692	1692	0
158	20250408	162300	31931595	1692	1692	1692	1692	0
159	20250408	162200	31931595	1692	1692	1692	1692	0
160	20250408	162100	31931595	1692	1692	1692	1692	0
161	20250408	162000	31931595	1692	1692	1692	1692	0
162	20250408	161900	31931595	1692	1692	1692	1692	0
163	20250408	161800	31931595	1692	1692	1692	1692	0
164	20250408	161700	31931595	1692	1692	1692	1692	0
165	20250408	161600	31931595	1692	1692	1692	1692	0
166	20250408	161500	31931595	1692	1692	1692	1692	0
167	20250408	161400	31931595	1692	1692	1692	1692	0
168	20250408	161300	31931595	1692	1692	1692	1692	0
169	20250408	161200	31931595	1692	1692	1692	1692	0
170	20250408	161100	31931595	1692	1692	1692	1692	0
171	20250408	161000	31931595	1692	1692	1692	1692	0
172	20250408	160900	31931595	1692	1692	1692	1692	0
173	20250408	160800	31931595	1692	1692	1692	1692	0
174	20250408	160700	31931595	1692	1692	1692	1692	0
175	20250408	160600	31931595	1692	1692	1692	1692	0
176	20250408	160500	31931595	1692	1692	1692	1692	0
177	20250408	160400	31931595	1692	1692	1692	1692	0
178	20250408	160300	31931595	1692	1692	1692	1692	0
179	20250408	160200	31931595	1692	1692	1692	1692	0
180	20250408	160100	31931595	1692	1692	1692	1692	0
181	20250408	160000	31931595	1692	1692	1692	1692	0
182	20250408	155900	31931595	1692	1692	1692	1692	1305
183	20250408	155800	31931595	1692	1692	1692	1692	0
184	20250408	155700	31931595	1692	1692	1692	1692	0
185	20250408	155600	31931595	1692	1692	1692	1692	0
186	20250408	155500	31931595	1692	1692	1692	1692	0
187	20250408	155400	31931595	1692	1692	1692	1692	0
188	20250408	155300	31931595	1692	1692	1692	1692	0
189	20250408	155200	31931595	1692	1692	1692	1692	0
190	20250408	155100	31931595	1692	1692	1692	1692	0
191	20250408	155000	31931595	1692	1692	1692	1692	0
192	20250408	154900	31931595	1692	1692	1692	1692	0
193	20250408	154800	31931595	1692	1692	1692	1692	0
194	20250408	154700	31931595	1692	1692	1692	1692	0
195	20250408	154600	31931595	1692	1692	1692	1692	0
196	20250408	154500	31931595	1692	1692	1692	1692	0
197	20250408	154400	31931595	1692	1692	1692	1692	0
198	20250408	154300	31931595	1692	1692	1692	1692	0
199	20250408	154200	31931595	1692	1692	1692	1692	0
200	20250408	154100	31931595	1692	1692	1692	1692	0
201	20250408	154000	31931595	1692	1692	1692	1692	0
202	20250408	153900	31931595	1692	1692	1692	1692	0
203	20250408	153800	31931595	1692	1692	1692	1692	0
204	20250408	153700	31931595	1692	1692	1692	1692	0
205	20250408	153600	31931595	1692	1692	1692	1692	0
206	20250408	153500	31931595	1692	1692	1692	1692	0
207	20250408	153400	31931595	1692	1692	1692	1692	0
208	20250408	153300	31931595	1692	1692	1692	1692	0
209	20250408	153200	31931595	1692	1692	1692	1692	0
210	20250408	153100	31931595	1692	1692	1692	1692	0
211	20250408	153000	31931595	1692	1692	1692	1692	1305
212	20250408	152900	29723535	1682	1682	1682	1682	0
213	20250408	152800	29723535	1682	1682	1682	1682	0
214	20250408	152700	29723535	1682	1682	1682	1682	0
215	20250408	152600	29723535	1682	1682	1682	1682	0
216	20250408	152500	29723535	1682	1682	1682	1682	0
217	20250408	152400	29723535	1682	1682	1682	1682	0
218	20250408	152300	29723535	1682	1682	1682	1682	0
219	20250408	152200	29723535	1682	1682	1682	1682	0
220	20250408	152100	29723535	1682	1682	1682	1682	0
221	20250408	152000	29723535	1682	1682	1682	1682	0
222	20250408	151900	29723535	1682	1682	1682	1682	1
223	20250408	151800	29721853	1681	1681	1681	1681	238
224	20250408	151700	29321775	1678	1677	1678	1677	420
225	20250408	151600	28617066	1677	1676	1677	1676	1063
226	20250408	151500	26835056	1675	1675	1675	1675	0
227	20250408	151400	26835056	1675	1675	1675	1675	0
228	20250408	151300	26835056	1675	1675	1675	1675	1
229	20250408	151200	26833381	1675	1675	1675	1675	0
230	20250408	151100	26833381	1675	1675	1675	1675	1
231	20250408	151000	26831706	1675	1675	1675	1675	1
232	20250408	150900	26830031	1675	1675	1675	1675	1
233	20250408	150800	26828356	1674	1674	1674	1674	0
234	20250408	150700	26828356	1674	1674	1674	1674	0
235	20250408	150600	26828356	1674	1674	1674	1674	0
236	20250408	150500	26828356	1674	1674	1674	1674	0
237	20250408	150400	26828356	1674	1674	1674	1673	290
238	20250408	150300	26342916	1675	1675	1675	1675	3
239	20250408	150200	26337891	1675	1675	1675	1675	4
240	20250408	150100	26331191	1675	1675	1675	1675	6
241	20250408	150000	26321141	1675	1675	1675	1674	17
242	20250408	145900	26292678	1675	1675	1675	1675	1
243	20250408	145800	26291003	1675	1675	1675	1675	0
244	20250408	145700	26291003	1675	1675	1675	1675	0
245	20250408	145600	26291003	1675	1675	1675	1675	52
246	20250408	145500	26203903	1676	1676	1676	1676	1
247	20250408	145400	26202227	1676	1676	1676	1676	0
248	20250408	145300	26202227	1676	1676	1676	1676	0
249	20250408	145200	26202227	1676	1676	1676	1676	1
250	20250408	145100	26200551	1677	1677	1677	1677	0
251	20250408	145000	26200551	1677	1677	1677	1676	110
252	20250408	144900	26016085	1676	1676	1676	1676	3
253	20250408	144800	26011057	1677	1677	1677	1676	5
254	20250408	144700	26002673	1675	1677	1677	1675	307
255	20250408	144600	25488333	1677	1677	1677	1677	1
256	20250408	144500	25486656	1676	1676	1676	1676	0
257	20250408	144400	25486656	1676	1676	1676	1676	0
258	20250408	144300	25486656	1676	1676	1676	1676	0
259	20250408	144200	25486656	1676	1676	1676	1676	0
260	20250408	144100	25486656	1676	1676	1676	1676	0
261	20250408	144000	25486656	1676	1676	1676	1676	0
262	20250408	143900	25486656	1676	1677	1677	1676	68
263	20250408	143800	25372638	1677	1677	1677	1677	0
264	20250408	143700	25372638	1677	1677	1677	1677	0
265	20250408	143600	25372638	1677	1677	1677	1677	18
266	20250408	143500	25342452	1678	1678	1678	1678	5
267	20250408	143400	25334062	1678	1678	1678	1678	0
268	20250408	143300	25334062	1678	1678	1678	1678	0
269	20250408	143200	25334062	1678	1678	1678	1678	0
270	20250408	143100	25334062	1678	1678	1678	1678	0
271	20250408	143000	25334062	1678	1678	1678	1678	8
272	20250408	142900	25320638	1678	1678	1678	1678	0
273	20250408	142800	25320638	1678	1678	1678	1678	200
274	20250408	142700	24985038	1679	1679	1679	1679	0
275	20250408	142600	24985038	1679	1679	1679	1679	0
276	20250408	142500	24985038	1679	1679	1679	1679	0
277	20250408	142400	24985038	1679	1679	1679	1679	0
278	20250408	142300	24985038	1679	1679	1679	1679	0
279	20250408	142200	24985038	1679	1679	1679	1679	0
280	20250408	142100	24985038	1679	1679	1679	1679	0
281	20250408	142000	24985038	1679	1679	1679	1679	0
282	20250408	141900	24985038	1679	1679	1679	1679	0
283	20250408	141800	24985038	1679	1679	1679	1679	0
284	20250408	141700	24985038	1679	1679	1679	1679	0
285	20250408	141600	24985038	1679	1679	1679	1679	0
286	20250408	141500	24985038	1679	1679	1679	1679	0
287	20250408	141400	24985038	1679	1679	1679	1679	0
288	20250408	141300	24985038	1679	1679	1679	1679	0
289	20250408	141200	24985038	1679	1679	1679	1679	100
290	20250408	141100	24817138	1679	1679	1679	1679	0
291	20250408	141000	24817138	1679	1679	1679	1679	0
292	20250408	140900	24817138	1679	1679	1679	1679	0
293	20250408	140800	24817138	1679	1679	1679	1679	0
294	20250408	140700	24817138	1679	1679	1679	1679	0
295	20250408	140600	24817138	1679	1679	1679	1679	100
296	20250408	140500	24649238	1679	1679	1679	1679	0
297	20250408	140400	24649238	1679	1679	1679	1679	0
298	20250408	140300	24649238	1679	1679	1679	1679	119
299	20250408	140200	24449437	1680	1680	1680	1680	0
300	20250408	140100	24449437	1680	1682	1682	1680	811
301	20250408	140000	23086517	1682	1682	1682	1682	0
302	20250408	135900	23086517	1682	1682	1682	1682	0
303	20250408	135800	23086517	1682	1682	1682	1682	0
304	20250408	135700	23086517	1682	1682	1682	1682	36
305	20250408	135600	23025965	1682	1682	1682	1682	91
306	20250408	135500	22872903	1690	1690	1690	1690	2
307	20250408	135400	22869523	1682	1682	1682	1682	0
308	20250408	135300	22869523	1682	1691	1691	1682	15
309	20250408	135200	22844248	1683	1683	1683	1683	7
310	20250408	135100	22832467	1692	1692	1692	1692	0
311	20250408	135000	22832467	1692	1692	1692	1692	0
312	20250408	134900	22832467	1692	1692	1692	1692	0
313	20250408	134800	22832467	1692	1692	1692	1692	0
314	20250408	134700	22832467	1692	1692	1692	1692	0
315	20250408	134600	22832467	1692	1692	1692	1692	0
316	20250408	134500	22832467	1692	1692	1692	1692	0
317	20250408	134400	22832467	1692	1692	1692	1692	0
318	20250408	134300	22832467	1692	1692	1692	1692	0
319	20250408	134200	22832467	1692	1692	1692	1692	0
320	20250408	134100	22832467	1692	1692	1692	1692	0
321	20250408	134000	22832467	1692	1692	1692	1692	5
322	20250408	133900	22824007	1683	1683	1683	1683	4
323	20250408	133800	22817275	1692	1692	1692	1692	0
324	20250408	133700	22817275	1692	1692	1692	1692	0
325	20250408	133600	22817275	1692	1692	1692	1692	0
326	20250408	133500	22817275	1692	1692	1692	1692	0
327	20250408	133400	22817275	1692	1692	1692	1692	0
328	20250408	133300	22817275	1692	1692	1692	1692	2
329	20250408	133200	22813891	1685	1685	1685	1685	0
330	20250408	133100	22813891	1685	1685	1685	1685	0
331	20250408	133000	22813891	1685	1685	1685	1685	0
332	20250408	132900	22813891	1685	1685	1685	1685	0
333	20250408	132800	22813891	1685	1685	1685	1685	0
334	20250408	132700	22813891	1685	1685	1685	1685	0
335	20250408	132600	22813891	1685	1685	1685	1685	0
336	20250408	132500	22813891	1685	1685	1685	1685	92
337	20250408	132400	22658871	1692	1692	1692	1692	0
338	20250408	132300	22658871	1692	1692	1692	1692	0
339	20250408	132200	22658871	1692	1692	1692	1692	0
340	20250408	132100	22658871	1692	1692	1692	1692	0
341	20250408	132000	22658871	1692	1692	1692	1692	0
342	20250408	131900	22658871	1692	1692	1692	1692	0
343	20250408	131800	22658871	1692	1692	1692	1692	0
344	20250408	131700	22658871	1692	1692	1692	1692	0
345	20250408	131600	22658871	1692	1692	1692	1692	0
346	20250408	131500	22658871	1692	1692	1692	1692	0
347	20250408	131400	22658871	1692	1692	1692	1692	0
348	20250408	131300	22658871	1692	1692	1692	1692	0
349	20250408	131200	22658871	1692	1692	1692	1692	0
350	20250408	131100	22658871	1692	1692	1692	1692	0
351	20250408	131000	22658871	1692	1692	1692	1692	0
352	20250408	130900	22658871	1692	1692	1692	1692	0
353	20250408	130800	22658871	1692	1692	1692	1692	0
354	20250408	130700	22658871	1692	1692	1692	1692	0
355	20250408	130600	22658871	1692	1692	1692	1692	0
356	20250408	130500	22658871	1692	1685	1692	1685	20
357	20250408	130400	22625164	1686	1686	1686	1686	0
358	20250408	130300	22625164	1686	1686	1686	1686	0
359	20250408	130200	22625164	1686	1686	1686	1686	0
360	20250408	130100	22625164	1686	1686	1686	1686	18
361	20250408	130000	22594816	1692	1692	1692	1692	0
362	20250408	125900	22594816	1692	1692	1692	1692	0
363	20250408	125800	22594816	1692	1692	1692	1692	0
364	20250408	125700	22594816	1692	1692	1692	1692	0
365	20250408	125600	22594816	1692	1692	1692	1692	0
366	20250408	125500	22594816	1692	1692	1692	1692	0
367	20250408	125400	22594816	1692	1692	1692	1692	0
368	20250408	125300	22594816	1692	1692	1692	1692	0
369	20250408	125200	22594816	1692	1692	1692	1692	0
370	20250408	125100	22594816	1692	1692	1692	1692	0
371	20250408	125000	22594816	1692	1692	1692	1692	0
372	20250408	124900	22594816	1692	1692	1692	1692	0
373	20250408	124800	22594816	1692	1692	1692	1692	0
374	20250408	124700	22594816	1692	1692	1692	1692	0
375	20250408	124600	22594816	1692	1692	1692	1692	0
376	20250408	124500	22594816	1692	1692	1692	1692	0
377	20250408	124400	22594816	1692	1692	1692	1692	0
378	20250408	124300	22594816	1692	1692	1692	1692	0
379	20250408	124200	22594816	1692	1692	1692	1692	0
380	20250408	124100	22594816	1692	1692	1692	1692	0
381	20250408	124000	22594816	1692	1692	1692	1692	0
382	20250408	123900	22594816	1692	1692	1692	1692	0
383	20250408	123800	22594816	1692	1692	1692	1692	0
384	20250408	123700	22594816	1692	1692	1692	1692	0
385	20250408	123600	22594816	1692	1692	1692	1692	0
386	20250408	123500	22594816	1692	1692	1692	1692	0
387	20250408	123400	22594816	1692	1692	1692	1692	0
388	20250408	123300	22594816	1692	1692	1692	1692	0
389	20250408	123200	22594816	1692	1692	1692	1692	0
390	20250408	123100	22594816	1692	1692	1692	1692	0
391	20250408	123000	22594816	1692	1692	1692	1692	2
392	20250408	122900	22591432	1687	1687	1687	1687	0
393	20250408	122800	22591432	1687	1687	1687	1687	0
394	20250408	122700	22591432	1687	1687	1687	1687	45
395	20250408	122600	22515517	1690	1690	1690	1690	0
396	20250408	122500	22515517	1690	1690	1690	1690	0
397	20250408	122400	22515517	1690	1690	1690	1690	0
398	20250408	122300	22515517	1690	1690	1690	1690	0
399	20250408	122200	22515517	1690	1690	1690	1690	0
400	20250408	122100	22515517	1690	1690	1690	1690	0
401	20250408	122000	22515517	1690	1690	1690	1690	0
402	20250408	121900	22515517	1690	1690	1690	1690	0
403	20250408	121800	22515517	1690	1690	1690	1690	0
404	20250408	121700	22515517	1690	1690	1690	1690	0
405	20250408	121600	22515517	1690	1690	1690	1690	1
406	20250408	121500	22513827	1692	1692	1692	1692	0
407	20250408	121400	22513827	1692	1692	1692	1692	0
408	20250408	121300	22513827	1692	1692	1692	1692	0
409	20250408	121200	22513827	1692	1692	1692	1692	0
410	20250408	121100	22513827	1692	1692	1692	1692	0
411	20250408	121000	22513827	1692	1692	1692	1692	1
412	20250408	120900	22512135	1693	1693	1693	1693	0
413	20250408	120800	22512135	1693	1693	1693	1693	0
414	20250408	120700	22512135	1693	1693	1693	1693	0
415	20250408	120600	22512135	1693	1693	1693	1693	0
416	20250408	120500	22512135	1693	1693	1693	1693	0
417	20250408	120400	22512135	1693	1693	1693	1693	0
418	20250408	120300	22512135	1693	1693	1693	1693	0
419	20250408	120200	22512135	1693	1693	1693	1693	0
420	20250408	120100	22512135	1693	1693	1693	1693	0
421	20250408	120000	22512135	1693	1693	1693	1693	0
422	20250408	115900	22512135	1693	1693	1693	1693	0
423	20250408	115800	22512135	1693	1693	1693	1693	0
424	20250408	115700	22512135	1693	1693	1693	1693	0
425	20250408	115600	22512135	1693	1693	1693	1693	0
426	20250408	115500	22512135	1693	1693	1693	1693	0
427	20250408	115400	22512135	1693	1693	1693	1693	0
428	20250408	115300	22512135	1693	1693	1693	1693	0
429	20250408	115200	22512135	1693	1693	1693	1693	0
430	20250408	115100	22512135	1693	1693	1693	1693	0
431	20250408	115000	22512135	1693	1693	1693	1693	0
432	20250408	114900	22512135	1693	1693	1693	1693	0
433	20250408	114800	22512135	1693	1691	1693	1691	391
434	20250408	114700	21850425	1691	1689	1691	1689	211
435	20250408	114600	21493802	1689	1689	1689	1689	12
436	20250408	114500	21473534	1689	1689	1689	1689	0
437	20250408	114400	21473534	1689	1689	1689	1689	0
438	20250408	114300	21473534	1689	1689	1689	1689	0
439	20250408	114200	21473534	1689	1689	1689	1689	0
440	20250408	114100	21473534	1689	1689	1689	1689	0
441	20250408	114000	21473534	1689	1689	1689	1689	0
442	20250408	113900	21473534	1689	1689	1689	1689	0
443	20250408	113800	21473534	1689	1689	1689	1689	0
444	20250408	113700	21473534	1689	1689	1689	1689	0
445	20250408	113600	21473534	1689	1689	1689	1689	0
446	20250408	113500	21473534	1689	1689	1689	1689	0
447	20250408	113400	21473534	1689	1689	1689	1689	0
448	20250408	113300	21473534	1689	1689	1689	1689	0
449	20250408	113200	21473534	1689	1689	1689	1689	0
450	20250408	113100	21473534	1689	1689	1689	1689	0
451	20250408	113000	21473534	1689	1689	1689	1689	0
452	20250408	112900	21473534	1689	1689	1689	1689	0
453	20250408	112800	21473534	1689	1689	1689	1689	0
454	20250408	112700	21473534	1689	1689	1689	1689	0
455	20250408	112600	21473534	1689	1689	1689	1689	0
456	20250408	112500	21473534	1689	1689	1689	1689	0
457	20250408	112400	21473534	1689	1689	1689	1689	0
458	20250408	112300	21473534	1689	1689	1689	1689	0
459	20250408	112200	21473534	1689	1689	1689	1689	0
460	20250408	112100	21473534	1689	1689	1689	1689	5
461	20250408	112000	21465089	1680	1680	1680	1680	0
462	20250408	111900	21465089	1680	1680	1680	1680	0
463	20250408	111800	21465089	1680	1681	1681	1680	1000
464	20250408	111700	19784645	1689	1689	1689	1689	242
465	20250408	111600	19375907	1689	1689	1689	1689	0
466	20250408	111500	19375907	1689	1689	1689	1689	60
467	20250408	111400	19274567	1689	1689	1689	1689	0
468	20250408	111300	19274567	1689	1689	1689	1689	0
469	20250408	111200	19274567	1689	1688	1689	1688	205
470	20250408	111100	18928337	1688	1688	1688	1688	0
471	20250408	111000	18928337	1688	1688	1688	1688	0
472	20250408	110900	18928337	1688	1688	1688	1688	50
473	20250408	110800	18843937	1688	1688	1688	1688	0
474	20250408	110700	18843937	1688	1688	1688	1688	0
475	20250408	110600	18843937	1688	1681	1688	1681	12
476	20250408	110500	18823688	1688	1688	1688	1688	223
477	20250408	110400	18447264	1688	1688	1688	1688	1
478	20250408	110300	18445576	1688	1688	1688	1688	0
479	20250408	110200	18445576	1688	1688	1688	1688	0
480	20250408	110100	18445576	1688	1688	1688	1688	0
481	20250408	110000	18445576	1688	1688	1688	1688	0
482	20250408	105900	18445576	1688	1688	1688	1688	0
483	20250408	105800	18445576	1688	1688	1688	1688	0
484	20250408	105700	18445576	1688	1688	1688	1688	0
485	20250408	105600	18445576	1688	1688	1688	1688	0
486	20250408	105500	18445576	1688	1688	1688	1688	0
487	20250408	105400	18445576	1688	1688	1688	1688	0
488	20250408	105300	18445576	1688	1688	1688	1688	0
489	20250408	105200	18445576	1688	1688	1688	1688	0
490	20250408	105100	18445576	1688	1688	1688	1688	0
491	20250408	105000	18445576	1688	1688	1688	1688	0
492	20250408	104900	18445576	1688	1688	1688	1688	0
493	20250408	104800	18445576	1688	1688	1688	1688	0
494	20250408	104700	18445576	1688	1688	1688	1688	0
495	20250408	104600	18445576	1688	1688	1688	1688	0
496	20250408	104500	18445576	1688	1688	1688	1688	0
497	20250408	104400	18445576	1688	1688	1688	1688	0
498	20250408	104300	18445576	1688	1688	1688	1688	48
499	20250408	104200	18364552	1688	1688	1688	1688	2
500	20250408	104100	18361176	1685	1685	1685	1685	0
501	20250408	104000	18361176	1685	1685	1685	1685	0
502	20250408	103900	18361176	1685	1685	1685	1685	0
503	20250408	103800	18361176	1685	1685	1685	1685	0
504	20250408	103700	18361176	1685	1685	1685	1685	0
505	20250408	103600	18361176	1685	1685	1685	1685	0
506	20250408	103500	18361176	1685	1685	1685	1685	22
507	20250408	103400	18324106	1687	1687	1687	1687	22
508	20250408	103300	18286992	1687	1687	1687	1687	0
509	20250408	103200	18286992	1687	1687	1687	1687	0
510	20250408	103100	18286992	1687	1687	1687	1687	0
511	20250408	103000	18286992	1687	1687	1687	1687	0
512	20250408	102900	18286992	1687	1687	1687	1687	0
513	20250408	102800	18286992	1687	1687	1687	1687	0
514	20250408	102700	18286992	1687	1687	1687	1687	0
515	20250408	102600	18286992	1687	1687	1687	1687	0
516	20250408	102500	18286992	1687	1687	1687	1687	0
517	20250408	102400	18286992	1687	1684	1687	1684	8
518	20250408	102300	18273502	1685	1685	1685	1685	0
519	20250408	102200	18273502	1685	1685	1685	1685	0
520	20250408	102100	18273502	1685	1685	1685	1685	1
521	20250408	102000	18271817	1686	1686	1686	1686	0
522	20250408	101900	18271817	1686	1686	1686	1686	0
523	20250408	101800	18271817	1686	1686	1686	1686	0
524	20250408	101700	18271817	1686	1686	1686	1686	0
525	20250408	101600	18271817	1686	1686	1686	1686	5
526	20250408	101500	18263387	1677	1677	1677	1677	0
527	20250408	101400	18263387	1677	1677	1677	1677	164
528	20250408	101300	17988359	1677	1677	1677	1677	0
529	20250408	101200	17988359	1677	1677	1677	1677	119
530	20250408	101100	17788796	1677	1677	1677	1677	0
531	20250408	101000	17788796	1677	1669	1677	1669	61
532	20250408	100900	17686907	1669	1669	1669	1669	0
533	20250408	100800	17686907	1669	1670	1670	1669	402
534	20250408	100700	17015936	1673	1673	1673	1673	0
535	20250408	100600	17015936	1673	1673	1673	1673	0
536	20250408	100500	17015936	1673	1673	1673	1673	0
537	20250408	100400	17015936	1673	1673	1673	1673	1
538	20250408	100300	17014263	1677	1677	1677	1677	5
539	20250408	100200	17005878	1680	1680	1680	1680	0
540	20250408	100100	17005878	1680	1680	1680	1680	0
541	20250408	100000	17005878	1680	1680	1680	1680	0
542	20250408	095900	17005878	1680	1680	1680	1680	0
543	20250408	095800	17005878	1680	1680	1680	1680	0
544	20250408	095700	17005878	1680	1680	1680	1680	5
545	20250408	095600	16997478	1669	1669	1669	1669	0
546	20250408	095500	16997478	1669	1669	1669	1669	0
547	20250408	095400	16997478	1669	1675	1675	1669	1697
548	20250408	095300	14161607	1680	1680	1680	1680	0
549	20250408	095200	14161607	1680	1680	1680	1680	0
550	20250408	095100	14161607	1680	1680	1680	1680	0
551	20250408	095000	14161607	1680	1682	1682	1680	6
552	20250408	094900	14151517	1682	1682	1682	1682	0
553	20250408	094800	14151517	1682	1682	1682	1682	1
554	20250408	094700	14149835	1687	1687	1687	1687	0
555	20250408	094600	14149835	1687	1687	1687	1687	0
556	20250408	094500	14149835	1687	1687	1687	1687	0
557	20250408	094400	14149835	1687	1689	1689	1687	4
558	20250408	094300	14143083	1689	1689	1689	1689	5
559	20250408	094200	14134638	1672	1672	1672	1672	0
560	20250408	094100	14134638	1672	1672	1672	1672	0
561	20250408	094000	14134638	1672	1672	1672	1672	0
562	20250408	093900	14134638	1672	1672	1672	1672	0
563	20250408	093800	14134638	1672	1690	1690	1671	6500
564	20250408	093700	3241113	1695	1695	1695	1695	0
565	20250408	093600	3241113	1695	1696	1697	1695	790
566	20250408	093500	1901144	1697	1696	1697	1696	595
567	20250408	093400	891435	1697	1697	1697	1697	0
568	20250408	093300	891435	1697	1697	1697	1697	0
569	20250408	093200	891435	1697	1697	1697	1697	0
570	20250408	093100	891435	1697	1697	1697	1697	0
571	20250408	093000	891435	1697	1697	1697	1697	0
572	20250408	092900	891435	1697	1696	1697	1696	51
573	20250408	092800	804932	1694	1694	1694	1694	0
574	20250408	092700	804932	1694	1695	1695	1694	8
575	20250408	092600	791373	1696	1696	1696	1696	0
576	20250408	092500	791373	1696	1696	1696	1696	0
577	20250408	092400	791373	1696	1696	1696	1696	0
578	20250408	092300	791373	1696	1696	1696	1696	0
579	20250408	092200	791373	1696	1696	1696	1696	0
580	20250408	092100	791373	1696	1696	1696	1696	0
581	20250408	092000	791373	1696	1696	1696	1696	0
582	20250408	091900	791373	1696	1696	1696	1696	10
583	20250408	091800	774413	1696	1696	1696	1696	0
584	20250408	091700	774413	1696	1696	1696	1696	0
585	20250408	091600	774413	1696	1697	1697	1696	110
586	20250408	091500	587843	1697	1697	1697	1697	2
587	20250408	091400	584449	1696	1696	1696	1696	0
588	20250408	091300	584449	1696	1697	1697	1696	229
589	20250408	091200	195838	1704	1704	1704	1704	0
590	20250408	091100	195838	1704	1704	1704	1704	0
591	20250408	091000	195838	1704	1704	1704	1704	88
592	20250408	090900	45886	1700	1700	1700	1700	1
593	20250408	090800	44186	1699	1699	1699	1699	0
594	20250408	090700	44186	1699	1699	1699	1699	0
595	20250408	090600	44186	1699	1699	1699	1699	14
596	20250408	090500	20400	1700	1700	1700	1700	0
597	20250408	090400	20400	1700	1700	1700	1700	0
598	20250408	090300	20400	1700	1700	1700	1700	0
599	20250408	090200	20400	1700	1700	1700	1700	0
600	20250408	090100	20400	1700	1700	1700	1700	0
601	20250408	090000	20400	1700	1700	1700	1700	12