KissMeData/049120/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	191400	10778084	990	997	997	990	266
3	20250408	191300	10778084	990	990	990	990	0
4	20250408	191200	10778084	990	990	990	990	0
5	20250408	191100	10778084	990	990	990	990	0
6	20250408	191000	10778084	990	990	990	990	0
7	20250408	190900	10778084	990	990	990	990	0
8	20250408	190800	10778084	990	990	990	990	0
9	20250408	190700	10778084	990	990	990	990	0
10	20250408	190600	10778084	990	990	990	990	0
11	20250408	190500	10778084	990	990	990	990	0
12	20250408	190400	10778084	990	990	990	990	0
13	20250408	190300	10778084	990	990	990	990	0
14	20250408	190200	10778084	990	990	990	990	0
15	20250408	190100	10778084	990	990	990	990	0
16	20250408	190000	10778084	990	990	990	990	0
17	20250408	185900	10778084	990	990	990	990	0
18	20250408	185800	10778084	990	990	990	990	0
19	20250408	185700	10778084	990	990	990	990	0
20	20250408	185600	10778084	990	990	990	990	0
21	20250408	185500	10778084	990	990	990	990	0
22	20250408	185400	10778084	990	990	990	990	0
23	20250408	185300	10778084	990	990	990	990	0
24	20250408	185200	10778084	990	990	990	990	0
25	20250408	185100	10778084	990	990	990	990	0
26	20250408	185000	10778084	990	990	990	990	0
27	20250408	184900	10778084	990	990	990	990	0
28	20250408	184800	10778084	990	990	990	990	0
29	20250408	184700	10778084	990	990	990	990	0
30	20250408	184600	10778084	990	990	990	990	0
31	20250408	184500	10778084	990	990	990	990	0
32	20250408	184400	10778084	990	997	997	990	266
33	20250408	184300	10778084	990	990	990	990	0
34	20250408	184200	10778084	990	990	990	990	0
35	20250408	184100	10778084	990	990	990	990	0
36	20250408	184000	10778084	990	990	990	990	0
37	20250408	183900	10778084	990	990	990	990	0
38	20250408	183800	10778084	990	990	990	990	0
39	20250408	183700	10778084	990	990	990	990	0
40	20250408	183600	10778084	990	990	990	990	0
41	20250408	183500	10778084	990	990	990	990	0
42	20250408	183400	10778084	990	990	990	990	0
43	20250408	183300	10778084	990	990	990	990	0
44	20250408	183200	10778084	990	990	990	990	0
45	20250408	183100	10778084	990	990	990	990	0
46	20250408	183000	10778084	990	990	990	990	0
47	20250408	182900	10778084	990	990	990	990	0
48	20250408	182800	10778084	990	990	990	990	0
49	20250408	182700	10778084	990	990	990	990	0
50	20250408	182600	10778084	990	990	990	990	0
51	20250408	182500	10778084	990	990	990	990	0
52	20250408	182400	10778084	990	990	990	990	0
53	20250408	182300	10778084	990	990	990	990	0
54	20250408	182200	10778084	990	990	990	990	0
55	20250408	182100	10778084	990	990	990	990	0
56	20250408	182000	10778084	990	990	990	990	0
57	20250408	181900	10778084	990	990	990	990	0
58	20250408	181800	10778084	990	990	990	990	0
59	20250408	181700	10778084	990	990	990	990	0
60	20250408	181600	10778084	990	990	990	990	0
61	20250408	181500	10778084	990	990	990	990	0
62	20250408	181400	10778084	990	997	997	990	266
63	20250408	181300	10778084	990	990	990	990	0
64	20250408	181200	10778084	990	990	990	990	0
65	20250408	181100	10778084	990	990	990	990	0
66	20250408	181000	10778084	990	990	990	990	0
67	20250408	180900	10778084	990	990	990	990	0
68	20250408	180800	10778084	990	990	990	990	0
69	20250408	180700	10778084	990	990	990	990	0
70	20250408	180600	10778084	990	990	990	990	0
71	20250408	180500	10778084	990	990	990	990	0
72	20250408	180400	10778084	990	990	990	990	0
73	20250408	180300	10778084	990	990	990	990	0
74	20250408	180200	10778084	990	990	990	990	0
75	20250408	180100	10778084	990	990	990	990	0
76	20250408	180000	10778084	990	990	990	990	0
77	20250408	175900	10778084	990	990	990	990	0
78	20250408	175800	10778084	990	990	990	990	0
79	20250408	175700	10778084	990	990	990	990	0
80	20250408	175600	10778084	990	990	990	990	0
81	20250408	175500	10778084	990	990	990	990	0
82	20250408	175400	10778084	990	990	990	990	0
83	20250408	175300	10778084	990	990	990	990	0
84	20250408	175200	10778084	990	990	990	990	0
85	20250408	175100	10778084	990	990	990	990	0
86	20250408	175000	10778084	990	990	990	990	0
87	20250408	174900	10778084	990	990	990	990	0
88	20250408	174800	10778084	990	990	990	990	0
89	20250408	174700	10778084	990	990	990	990	0
90	20250408	174600	10778084	990	990	990	990	0
91	20250408	174500	10778084	990	990	990	990	0
92	20250408	174400	10778084	990	997	997	990	266
93	20250408	174300	10778084	990	990	990	990	0
94	20250408	174200	10778084	990	990	990	990	0
95	20250408	174100	10778084	990	990	990	990	0
96	20250408	174000	10778084	990	990	990	990	0
97	20250408	173900	10778084	990	990	990	990	0
98	20250408	173800	10778084	990	990	990	990	0
99	20250408	173700	10778084	990	990	990	990	0
100	20250408	173600	10778084	990	990	990	990	0
101	20250408	173500	10778084	990	990	990	990	0
102	20250408	173400	10778084	990	990	990	990	0
103	20250408	173300	10778084	990	990	990	990	0
104	20250408	173200	10778084	990	990	990	990	0
105	20250408	173100	10778084	990	990	990	990	0
106	20250408	173000	10778084	990	990	990	990	0
107	20250408	172900	10778084	990	990	990	990	0
108	20250408	172800	10778084	990	990	990	990	0
109	20250408	172700	10778084	990	990	990	990	0
110	20250408	172600	10778084	990	990	990	990	0
111	20250408	172500	10778084	990	990	990	990	0
112	20250408	172400	10778084	990	990	990	990	0
113	20250408	172300	10778084	990	990	990	990	0
114	20250408	172200	10778084	990	990	990	990	0
115	20250408	172100	10778084	990	990	990	990	0
116	20250408	172000	10778084	990	990	990	990	0
117	20250408	171900	10778084	990	990	990	990	0
118	20250408	171800	10778084	990	990	990	990	0
119	20250408	171700	10778084	990	990	990	990	0
120	20250408	171600	10778084	990	990	990	990	0
121	20250408	171500	10778084	990	990	990	990	0
122	20250408	171400	10778084	990	997	997	990	266
123	20250408	171300	10778084	990	990	990	990	0
124	20250408	171200	10778084	990	990	990	990	0
125	20250408	171100	10778084	990	990	990	990	0
126	20250408	171000	10778084	990	990	990	990	0
127	20250408	170900	10778084	990	990	990	990	0
128	20250408	170800	10778084	990	990	990	990	0
129	20250408	170700	10778084	990	990	990	990	0
130	20250408	170600	10778084	990	990	990	990	0
131	20250408	170500	10778084	990	990	990	990	0
132	20250408	170400	10778084	990	990	990	990	0
133	20250408	170300	10778084	990	990	990	990	0
134	20250408	170200	10778084	990	990	990	990	0
135	20250408	170100	10778084	990	990	990	990	0
136	20250408	170000	10778084	990	990	990	990	0
137	20250408	165900	10778084	990	990	990	990	0
138	20250408	165800	10778084	990	990	990	990	0
139	20250408	165700	10778084	990	990	990	990	0
140	20250408	165600	10778084	990	990	990	990	0
141	20250408	165500	10778084	990	990	990	990	0
142	20250408	165400	10778084	990	990	990	990	0
143	20250408	165300	10778084	990	990	990	990	0
144	20250408	165200	10778084	990	990	990	990	0
145	20250408	165100	10778084	990	990	990	990	0
146	20250408	165000	10778084	990	990	990	990	0
147	20250408	164900	10778084	990	990	990	990	0
148	20250408	164800	10778084	990	990	990	990	0
149	20250408	164700	10778084	990	990	990	990	0
150	20250408	164600	10778084	990	990	990	990	0
151	20250408	164500	10778084	990	990	990	990	0
152	20250408	164400	10778084	990	997	997	990	266
153	20250408	164300	10778084	990	990	990	990	0
154	20250408	164200	10778084	990	990	990	990	0
155	20250408	164100	10778084	990	990	990	990	0
156	20250408	164000	10778084	990	990	990	990	0
157	20250408	163900	10778084	990	990	990	990	0
158	20250408	163800	10778084	990	990	990	990	0
159	20250408	163700	10778084	990	990	990	990	0
160	20250408	163600	10778084	990	990	990	990	0
161	20250408	163500	10778084	990	990	990	990	0
162	20250408	163400	10778084	990	990	990	990	0
163	20250408	163300	10778084	990	990	990	990	0
164	20250408	163200	10778084	990	990	990	990	0
165	20250408	163100	10778084	990	990	990	990	0
166	20250408	163000	10778084	990	990	990	990	0
167	20250408	162900	10778084	990	990	990	990	0
168	20250408	162800	10778084	990	990	990	990	0
169	20250408	162700	10778084	990	990	990	990	0
170	20250408	162600	10778084	990	990	990	990	0
171	20250408	162500	10778084	990	990	990	990	0
172	20250408	162400	10778084	990	990	990	990	0
173	20250408	162300	10778084	990	990	990	990	0
174	20250408	162200	10778084	990	990	990	990	0
175	20250408	162100	10778084	990	990	990	990	0
176	20250408	162000	10778084	990	990	990	990	0
177	20250408	161900	10778084	990	990	990	990	0
178	20250408	161800	10778084	990	990	990	990	0
179	20250408	161700	10778084	990	990	990	990	0
180	20250408	161600	10778084	990	990	990	990	0
181	20250408	161500	10778084	990	990	990	990	0
182	20250408	161400	10778084	990	997	997	990	266
183	20250408	161300	10778084	990	990	990	990	0
184	20250408	161200	10778084	990	990	990	990	0
185	20250408	161100	10778084	990	990	990	990	0
186	20250408	161000	10778084	990	990	990	990	0
187	20250408	160900	10778084	990	990	990	990	0
188	20250408	160800	10778084	990	990	990	990	0
189	20250408	160700	10778084	990	990	990	990	0
190	20250408	160600	10778084	990	990	990	990	0
191	20250408	160500	10778084	990	990	990	990	0
192	20250408	160400	10778084	990	990	990	990	0
193	20250408	160300	10778084	990	990	990	990	0
194	20250408	160200	10778084	990	990	990	990	0
195	20250408	160100	10778084	990	990	990	990	0
196	20250408	160000	10778084	990	990	990	990	0
197	20250408	155900	10778084	990	990	990	990	0
198	20250408	155800	10778084	990	990	990	990	0
199	20250408	155700	10778084	990	990	990	990	0
200	20250408	155600	10778084	990	990	990	990	0
201	20250408	155500	10778084	990	990	990	990	0
202	20250408	155400	10778084	990	990	990	990	0
203	20250408	155300	10778084	990	990	990	990	0
204	20250408	155200	10778084	990	990	990	990	0
205	20250408	155100	10778084	990	990	990	990	0
206	20250408	155000	10778084	990	990	990	990	0
207	20250408	154900	10778084	990	990	990	990	0
208	20250408	154800	10778084	990	990	990	990	0
209	20250408	154700	10778084	990	990	990	990	0
210	20250408	154600	10778084	990	990	990	990	0
211	20250408	154500	10778084	990	990	990	990	0
212	20250408	154400	10778084	990	997	997	990	266
213	20250408	154300	10778084	990	990	990	990	0
214	20250408	154200	10778084	990	990	990	990	0
215	20250408	154100	10778084	990	990	990	990	0
216	20250408	154000	10778084	990	990	990	990	0
217	20250408	153900	10778084	990	990	990	990	0
218	20250408	153800	10778084	990	990	990	990	0
219	20250408	153700	10778084	990	990	990	990	0
220	20250408	153600	10778084	990	990	990	990	0
221	20250408	153500	10778084	990	990	990	990	0
222	20250408	153400	10778084	990	990	990	990	0
223	20250408	153300	10778084	990	990	990	990	0
224	20250408	153200	10778084	990	990	990	990	0
225	20250408	153100	10778084	990	990	990	990	0
226	20250408	153000	10778084	990	990	990	990	0
227	20250408	152900	10778084	990	990	990	990	0
228	20250408	152800	10778084	990	990	990	990	0
229	20250408	152700	10778084	990	990	990	990	0
230	20250408	152600	10778084	990	990	990	990	0
231	20250408	152500	10778084	990	990	990	990	0
232	20250408	152400	10778084	990	990	990	990	0
233	20250408	152300	10778084	990	990	990	990	0
234	20250408	152200	10778084	990	990	990	990	0
235	20250408	152100	10778084	990	990	990	990	0
236	20250408	152000	10778084	990	990	990	990	0
237	20250408	151900	10778084	990	997	997	990	266
238	20250408	151800	10513792	1002	1002	1002	1002	0
239	20250408	151700	10513792	1002	1002	1002	1002	0
240	20250408	151600	10513792	1002	1002	1002	1002	0
241	20250408	151500	10513792	1002	1002	1002	1002	0
242	20250408	151400	10513792	1002	1002	1002	1002	0
243	20250408	151300	10513792	1002	1002	1002	1002	0
244	20250408	151200	10513792	1002	1002	1002	1002	0
245	20250408	151100	10513792	1002	1002	1002	1002	0
246	20250408	151000	10513792	1002	1002	1002	1002	0
247	20250408	150900	10513792	1002	1002	1002	1002	0
248	20250408	150800	10513792	1002	1002	1002	1002	0
249	20250408	150700	10513792	1002	1002	1002	1002	0
250	20250408	150600	10513792	1002	1002	1002	1002	0
251	20250408	150500	10513792	1002	1002	1002	1002	0
252	20250408	150400	10513792	1002	1002	1002	1002	0
253	20250408	150300	10513792	1002	1002	1002	1002	0
254	20250408	150200	10513792	1002	1002	1002	1002	0
255	20250408	150100	10513792	1002	1002	1002	1002	0
256	20250408	150000	10513792	1002	1002	1002	1002	0
257	20250408	145900	10513792	1002	1002	1002	1002	0
258	20250408	145800	10513792	1002	1002	1002	1002	0
259	20250408	145700	10513792	1002	1002	1002	1002	0
260	20250408	145600	10513792	1002	1002	1002	1002	0
261	20250408	145500	10513792	1002	1002	1002	1002	0
262	20250408	145400	10513792	1002	1002	1002	1002	0
263	20250408	145300	10513792	1002	1002	1002	1002	0
264	20250408	145200	10513792	1002	1002	1002	1002	0
265	20250408	145100	10513792	1002	1002	1002	1002	0
266	20250408	145000	10513792	1002	1002	1002	1002	0
267	20250408	144900	10513792	1002	1002	1002	1002	0
268	20250408	144800	10513792	1002	1002	1002	1002	0
269	20250408	144700	10513792	1002	1002	1002	1002	0
270	20250408	144600	10513792	1002	1002	1002	1002	0
271	20250408	144500	10513792	1002	1002	1002	1002	0
272	20250408	144400	10513792	1002	1002	1002	1002	0
273	20250408	144300	10513792	1002	1002	1002	1002	0
274	20250408	144200	10513792	1002	1002	1002	1002	0
275	20250408	144100	10513792	1002	1002	1002	1002	0
276	20250408	144000	10513792	1002	1002	1002	1002	0
277	20250408	143900	10513792	1002	1002	1002	1002	0
278	20250408	143800	10513792	1002	1002	1002	1002	0
279	20250408	143700	10513792	1002	1002	1002	1002	0
280	20250408	143600	10513792	1002	1002	1002	1002	0
281	20250408	143500	10513792	1002	1002	1002	1002	0
282	20250408	143400	10513792	1002	1002	1002	1002	0
283	20250408	143300	10513792	1002	1002	1002	1002	0
284	20250408	143200	10513792	1002	1002	1002	1002	0
285	20250408	143100	10513792	1002	1002	1002	1002	0
286	20250408	143000	10513792	1002	1002	1002	1002	0
287	20250408	142900	10513792	1002	1002	1002	1002	0
288	20250408	142800	10513792	1002	1002	1002	1002	0
289	20250408	142700	10513792	1002	1002	1002	1002	0
290	20250408	142600	10513792	1002	1002	1002	1002	10
291	20250408	142500	10503772	1002	1002	1002	1002	0
292	20250408	142400	10503772	1002	1002	1002	1002	0
293	20250408	142300	10503772	1002	1002	1002	1002	0
294	20250408	142200	10503772	1002	1002	1002	1002	0
295	20250408	142100	10503772	1002	1002	1002	1002	0
296	20250408	142000	10503772	1002	1002	1002	1002	0
297	20250408	141900	10503772	1002	1002	1002	1002	0
298	20250408	141800	10503772	1002	1002	1002	1002	0
299	20250408	141700	10503772	1002	1002	1002	1002	0
300	20250408	141600	10503772	1002	1002	1002	1002	0
301	20250408	141500	10503772	1002	1002	1002	1002	0
302	20250408	141400	10503772	1002	1002	1002	1002	0
303	20250408	141300	10503772	1002	1002	1002	1002	0
304	20250408	141200	10503772	1002	1002	1002	1002	0
305	20250408	141100	10503772	1002	1002	1002	1002	0
306	20250408	141000	10503772	1002	1002	1002	1002	0
307	20250408	140900	10503772	1002	1002	1002	1002	0
308	20250408	140800	10503772	1002	1002	1002	1002	0
309	20250408	140700	10503772	1002	1002	1002	1002	0
310	20250408	140600	10503772	1002	1002	1002	1002	0
311	20250408	140500	10503772	1002	1002	1002	1002	0
312	20250408	140400	10503772	1002	1002	1002	1002	0
313	20250408	140300	10503772	1002	1002	1002	1002	0
314	20250408	140200	10503772	1002	1002	1002	1002	0
315	20250408	140100	10503772	1002	1002	1002	1002	0
316	20250408	140000	10503772	1002	1002	1002	1002	0
317	20250408	135900	10503772	1002	1002	1002	1002	0
318	20250408	135800	10503772	1002	1002	1002	1002	0
319	20250408	135700	10503772	1002	1002	1002	1002	0
320	20250408	135600	10503772	1002	1002	1002	1002	0
321	20250408	135500	10503772	1002	1002	1002	1002	0
322	20250408	135400	10503772	1002	1002	1002	1002	0
323	20250408	135300	10503772	1002	1002	1002	1002	0
324	20250408	135200	10503772	1002	1002	1002	1002	0
325	20250408	135100	10503772	1002	1002	1002	1002	0
326	20250408	135000	10503772	1002	1002	1002	1002	0
327	20250408	134900	10503772	1002	1002	1002	1002	0
328	20250408	134800	10503772	1002	1002	1002	1002	0
329	20250408	134700	10503772	1002	1002	1002	1002	0
330	20250408	134600	10503772	1002	1002	1002	1002	0
331	20250408	134500	10503772	1002	1002	1002	1002	0
332	20250408	134400	10503772	1002	1002	1002	1002	0
333	20250408	134300	10503772	1002	1002	1002	1002	0
334	20250408	134200	10503772	1002	1002	1002	1002	0
335	20250408	134100	10503772	1002	1002	1002	1002	0
336	20250408	134000	10503772	1002	1002	1002	1002	0
337	20250408	133900	10503772	1002	1002	1002	1002	0
338	20250408	133800	10503772	1002	1002	1002	1002	0
339	20250408	133700	10503772	1002	1002	1002	1002	0
340	20250408	133600	10503772	1002	1002	1002	1002	0
341	20250408	133500	10503772	1002	1002	1002	1002	0
342	20250408	133400	10503772	1002	1002	1002	1002	0
343	20250408	133300	10503772	1002	1002	1002	1002	0
344	20250408	133200	10503772	1002	1002	1002	1002	0
345	20250408	133100	10503772	1002	1002	1002	1002	0
346	20250408	133000	10503772	1002	1002	1002	1002	0
347	20250408	132900	10503772	1002	1002	1002	1002	0
348	20250408	132800	10503772	1002	1002	1002	1002	0
349	20250408	132700	10503772	1002	1002	1002	1002	0
350	20250408	132600	10503772	1002	1002	1002	1002	0
351	20250408	132500	10503772	1002	1002	1002	1002	0
352	20250408	132400	10503772	1002	1002	1002	1002	0
353	20250408	132300	10503772	1002	1002	1002	1002	0
354	20250408	132200	10503772	1002	1002	1002	1002	0
355	20250408	132100	10503772	1002	1002	1002	1002	0
356	20250408	132000	10503772	1002	1002	1002	1002	0
357	20250408	131900	10503772	1002	1002	1002	1002	0
358	20250408	131800	10503772	1002	1002	1002	1002	0
359	20250408	131700	10503772	1002	1002	1002	1002	0
360	20250408	131600	10503772	1002	1002	1002	1002	0
361	20250408	131500	10503772	1002	1002	1002	1002	0
362	20250408	131400	10503772	1002	1002	1002	1002	0
363	20250408	131300	10503772	1002	1002	1002	1002	0
364	20250408	131200	10503772	1002	1002	1002	1002	0
365	20250408	131100	10503772	1002	1002	1002	1002	0
366	20250408	131000	10503772	1002	1002	1002	1002	0
367	20250408	130900	10503772	1002	1002	1002	1002	0
368	20250408	130800	10503772	1002	1002	1002	1002	6
369	20250408	130700	10497760	1002	1002	1002	1002	0
370	20250408	130600	10497760	1002	1002	1002	1002	0
371	20250408	130500	10497760	1002	1002	1002	1002	0
372	20250408	130400	10497760	1002	1002	1002	1002	0
373	20250408	130300	10497760	1002	997	1002	997	20
374	20250408	130200	10477815	1002	1002	1002	1002	0
375	20250408	130100	10477815	1002	1002	1002	1002	0
376	20250408	130000	10477815	1002	1002	1002	1002	0
377	20250408	125900	10477815	1002	1002	1002	1002	0
378	20250408	125800	10477815	1002	1002	1002	1002	0
379	20250408	125700	10477815	1002	1002	1002	1002	0
380	20250408	125600	10477815	1002	999	1003	995	5166
381	20250408	125500	5326756	1003	1003	1003	1003	0
382	20250408	125400	5326756	1003	1003	1003	1003	1
383	20250408	125300	5325753	1003	1003	1003	1003	0
384	20250408	125200	5325753	1003	1003	1003	1003	0
385	20250408	125100	5325753	1003	1003	1003	1003	0
386	20250408	125000	5325753	1003	1003	1003	1003	0
387	20250408	124900	5325753	1003	1003	1003	1003	0
388	20250408	124800	5325753	1003	1003	1003	1003	0
389	20250408	124700	5325753	1003	1003	1003	1003	0
390	20250408	124600	5325753	1003	1003	1003	1003	0
391	20250408	124500	5325753	1003	1003	1003	1003	0
392	20250408	124400	5325753	1003	1003	1003	1003	0
393	20250408	124300	5325753	1003	1003	1003	1003	0
394	20250408	124200	5325753	1003	1003	1003	1003	0
395	20250408	124100	5325753	1003	1003	1003	1003	0
396	20250408	124000	5325753	1003	1002	1003	1002	511
397	20250408	123900	4813350	1003	1003	1003	1003	0
398	20250408	123800	4813350	1003	1003	1003	1003	0
399	20250408	123700	4813350	1003	1003	1003	1003	0
400	20250408	123600	4813350	1003	1003	1003	1003	0
401	20250408	123500	4813350	1003	1003	1003	1003	0
402	20250408	123400	4813350	1003	1003	1003	1003	0
403	20250408	123300	4813350	1003	1003	1003	1003	0
404	20250408	123200	4813350	1003	1003	1003	1003	0
405	20250408	123100	4813350	1003	1003	1003	1003	0
406	20250408	123000	4813350	1003	1003	1003	1003	0
407	20250408	122900	4813350	1003	1003	1003	1003	0
408	20250408	122800	4813350	1003	1003	1003	1003	0
409	20250408	122700	4813350	1003	1003	1003	1003	0
410	20250408	122600	4813350	1003	1003	1003	1003	0
411	20250408	122500	4813350	1003	1003	1003	1003	0
412	20250408	122400	4813350	1003	1003	1003	1003	0
413	20250408	122300	4813350	1003	1003	1003	1003	0
414	20250408	122200	4813350	1003	1003	1003	1003	0
415	20250408	122100	4813350	1003	1003	1003	1003	0
416	20250408	122000	4813350	1003	1003	1003	1003	0
417	20250408	121900	4813350	1003	1003	1003	1003	0
418	20250408	121800	4813350	1003	1003	1003	1003	0
419	20250408	121700	4813350	1003	1003	1003	1003	0
420	20250408	121600	4813350	1003	1003	1003	1003	0
421	20250408	121500	4813350	1003	1003	1003	1003	0
422	20250408	121400	4813350	1003	1003	1003	1003	0
423	20250408	121300	4813350	1003	1003	1003	1003	0
424	20250408	121200	4813350	1003	1003	1003	1003	0
425	20250408	121100	4813350	1003	1003	1003	1003	0
426	20250408	121000	4813350	1003	1003	1003	1003	0
427	20250408	120900	4813350	1003	1003	1003	1003	0
428	20250408	120800	4813350	1003	1003	1003	1003	0
429	20250408	120700	4813350	1003	1003	1003	1003	0
430	20250408	120600	4813350	1003	1003	1003	1003	0
431	20250408	120500	4813350	1003	1003	1003	1003	0
432	20250408	120400	4813350	1003	1003	1003	1003	0
433	20250408	120300	4813350	1003	1003	1003	1003	0
434	20250408	120200	4813350	1003	1003	1003	1003	0
435	20250408	120100	4813350	1003	1003	1003	1003	0
436	20250408	120000	4813350	1003	1003	1003	1003	0
437	20250408	115900	4813350	1003	1003	1003	1003	0
438	20250408	115800	4813350	1003	1003	1003	1003	0
439	20250408	115700	4813350	1003	1003	1003	1003	0
440	20250408	115600	4813350	1003	1003	1003	1003	0
441	20250408	115500	4813350	1003	1003	1003	1003	0
442	20250408	115400	4813350	1003	1003	1003	1003	0
443	20250408	115300	4813350	1003	1003	1003	1003	0
444	20250408	115200	4813350	1003	1003	1003	1003	0
445	20250408	115100	4813350	1003	1003	1003	1003	0
446	20250408	115000	4813350	1003	1003	1003	1003	0
447	20250408	114900	4813350	1003	1003	1003	1003	0
448	20250408	114800	4813350	1003	1003	1003	1003	0
449	20250408	114700	4813350	1003	1003	1003	1003	0
450	20250408	114600	4813350	1003	1003	1003	1003	0
451	20250408	114500	4813350	1003	1003	1003	1003	0
452	20250408	114400	4813350	1003	1003	1003	1003	0
453	20250408	114300	4813350	1003	1003	1003	1003	0
454	20250408	114200	4813350	1003	1003	1003	1003	0
455	20250408	114100	4813350	1003	1003	1003	1003	0
456	20250408	114000	4813350	1003	1003	1003	1003	0
457	20250408	113900	4813350	1003	1003	1003	1003	1
458	20250408	113800	4812347	1003	1003	1003	1003	0
459	20250408	113700	4812347	1003	1003	1003	1003	0
460	20250408	113600	4812347	1003	1003	1003	1003	0
461	20250408	113500	4812347	1003	1003	1003	1003	0
462	20250408	113400	4812347	1003	1003	1003	1003	0
463	20250408	113300	4812347	1003	1003	1003	1003	0
464	20250408	113200	4812347	1003	1003	1003	1003	0
465	20250408	113100	4812347	1003	1003	1003	1003	0
466	20250408	113000	4812347	1003	1003	1003	1003	0
467	20250408	112900	4812347	1003	1003	1003	1003	0
468	20250408	112800	4812347	1003	1003	1003	1003	0
469	20250408	112700	4812347	1003	1003	1003	1003	0
470	20250408	112600	4812347	1003	1003	1003	1003	0
471	20250408	112500	4812347	1003	1003	1003	1003	30
472	20250408	112400	4782257	1003	1003	1003	1003	99
473	20250408	112300	4682960	1003	1003	1003	1003	0
474	20250408	112200	4682960	1003	1003	1003	1003	0
475	20250408	112100	4682960	1003	1003	1003	1003	0
476	20250408	112000	4682960	1003	1003	1003	1003	0
477	20250408	111900	4682960	1003	1003	1003	1003	0
478	20250408	111800	4682960	1003	1003	1003	1003	0
479	20250408	111700	4682960	1003	1003	1003	1003	0
480	20250408	111600	4682960	1003	1003	1003	1003	0
481	20250408	111500	4682960	1003	1003	1003	1003	0
482	20250408	111400	4682960	1003	1003	1003	1003	0
483	20250408	111300	4682960	1003	1003	1003	1003	0
484	20250408	111200	4682960	1003	1003	1003	1003	0
485	20250408	111100	4682960	1003	1003	1003	1003	0
486	20250408	111000	4682960	1003	1003	1003	1003	0
487	20250408	110900	4682960	1003	1003	1003	1003	0
488	20250408	110800	4682960	1003	1003	1003	1003	0
489	20250408	110700	4682960	1003	1003	1003	1003	0
490	20250408	110600	4682960	1003	1003	1003	1003	0
491	20250408	110500	4682960	1003	1003	1003	1003	0
492	20250408	110400	4682960	1003	1003	1003	1003	0
493	20250408	110300	4682960	1003	1003	1003	1003	0
494	20250408	110200	4682960	1003	1003	1003	1003	0
495	20250408	110100	4682960	1003	1003	1003	1003	0
496	20250408	110000	4682960	1003	1003	1003	1003	0
497	20250408	105900	4682960	1003	1003	1003	1003	0
498	20250408	105800	4682960	1003	1003	1003	1003	0
499	20250408	105700	4682960	1003	1003	1003	1003	0
500	20250408	105600	4682960	1003	1003	1003	1003	0
501	20250408	105500	4682960	1003	999	1003	999	298
502	20250408	105400	4385242	1000	1001	1001	1000	6
503	20250408	105300	4379237	1001	1001	1001	1001	0
504	20250408	105200	4379237	1001	1001	1001	1001	0
505	20250408	105100	4379237	1001	1001	1001	1001	0
506	20250408	105000	4379237	1001	1001	1001	1001	0
507	20250408	104900	4379237	1001	1001	1001	1001	0
508	20250408	104800	4379237	1001	1001	1001	1001	0
509	20250408	104700	4379237	1001	1001	1001	1001	0
510	20250408	104600	4379237	1001	1001	1001	1001	0
511	20250408	104500	4379237	1001	1001	1001	1001	0
512	20250408	104400	4379237	1001	1001	1001	1001	0
513	20250408	104300	4379237	1001	1001	1001	1001	0
514	20250408	104200	4379237	1001	1001	1001	1001	0
515	20250408	104100	4379237	1001	1001	1001	1001	0
516	20250408	104000	4379237	1001	1001	1001	1001	0
517	20250408	103900	4379237	1001	1001	1001	1001	0
518	20250408	103800	4379237	1001	1001	1001	1001	0
519	20250408	103700	4379237	1001	1001	1001	1001	0
520	20250408	103600	4379237	1001	1001	1001	1001	0
521	20250408	103500	4379237	1001	1001	1001	1001	0
522	20250408	103400	4379237	1001	1001	1001	1001	0
523	20250408	103300	4379237	1001	1001	1001	1001	0
524	20250408	103200	4379237	1001	1001	1001	1001	0
525	20250408	103100	4379237	1001	1001	1001	1001	0
526	20250408	103000	4379237	1001	1001	1001	1001	0
527	20250408	102900	4379237	1001	1001	1001	1001	9
528	20250408	102800	4370228	1001	1001	1001	1001	0
529	20250408	102700	4370228	1001	1001	1001	1001	0
530	20250408	102600	4370228	1001	1001	1001	1001	0
531	20250408	102500	4370228	1001	1001	1001	1001	0
532	20250408	102400	4370228	1001	1001	1001	1001	0
533	20250408	102300	4370228	1001	1001	1001	1001	0
534	20250408	102200	4370228	1001	1001	1001	1001	0
535	20250408	102100	4370228	1001	1001	1001	1001	0
536	20250408	102000	4370228	1001	1001	1001	1001	0
537	20250408	101900	4370228	1001	1001	1001	1001	0
538	20250408	101800	4370228	1001	1001	1001	1001	0
539	20250408	101700	4370228	1001	1001	1001	1001	0
540	20250408	101600	4370228	1001	1001	1001	1001	0
541	20250408	101500	4370228	1001	1001	1001	1001	0
542	20250408	101400	4370228	1001	1001	1001	1001	0
543	20250408	101300	4370228	1001	1001	1001	1001	0
544	20250408	101200	4370228	1001	1001	1001	1001	0
545	20250408	101100	4370228	1001	1001	1001	1001	0
546	20250408	101000	4370228	1001	1001	1001	1001	0
547	20250408	100900	4370228	1001	1001	1001	1001	2
548	20250408	100800	4368226	1001	1001	1001	1001	0
549	20250408	100700	4368226	1001	1001	1001	1001	0
550	20250408	100600	4368226	1001	998	1001	998	168
551	20250408	100500	4200524	999	999	999	999	0
552	20250408	100400	4200524	999	999	999	999	0
553	20250408	100300	4200524	999	999	999	999	0
554	20250408	100200	4200524	999	999	999	999	0
555	20250408	100100	4200524	999	999	999	999	0
556	20250408	100000	4200524	999	999	999	999	0
557	20250408	095900	4200524	999	999	999	999	0
558	20250408	095800	4200524	999	999	999	999	0
559	20250408	095700	4200524	999	999	999	999	0
560	20250408	095600	4200524	999	999	999	999	0
561	20250408	095500	4200524	999	999	999	999	0
562	20250408	095400	4200524	999	999	999	999	0
563	20250408	095300	4200524	999	999	999	999	1
564	20250408	095200	4199525	998	998	998	998	7
565	20250408	095100	4192539	1000	1000	1000	1000	0
566	20250408	095000	4192539	1000	1000	1000	1000	0
567	20250408	094900	4192539	1000	1000	1000	1000	0
568	20250408	094800	4192539	1000	1000	1000	1000	0
569	20250408	094700	4192539	1000	996	1000	996	18
570	20250408	094600	4174607	1003	1003	1003	1003	0
571	20250408	094500	4174607	1003	1003	1003	1003	0
572	20250408	094400	4174607	1003	1003	1003	1003	4
573	20250408	094300	4170595	1003	1003	1003	1003	1
574	20250408	094200	4169592	996	996	996	996	0
575	20250408	094100	4169592	996	996	996	996	0
576	20250408	094000	4169592	996	996	996	996	0
577	20250408	093900	4169592	996	996	996	996	0
578	20250408	093800	4169592	996	996	996	996	0
579	20250408	093700	4169592	996	996	996	996	0
580	20250408	093600	4169592	996	996	996	996	0
581	20250408	093500	4169592	996	996	996	996	0
582	20250408	093400	4169592	996	996	996	996	11
583	20250408	093300	4158636	1018	1018	1018	1018	0
584	20250408	093200	4158636	1018	1018	1018	1018	0
585	20250408	093100	4158636	1018	1018	1018	1018	0
586	20250408	093000	4158636	1018	1018	1018	1018	0
587	20250408	092900	4158636	1018	1018	1018	1018	0
588	20250408	092800	4158636	1018	1018	1018	1018	0
589	20250408	092700	4158636	1018	1018	1018	1018	0
590	20250408	092600	4158636	1018	1018	1018	1018	1
591	20250408	092500	4157618	995	996	996	995	1276
592	20250408	092400	2887006	997	1026	1026	996	15
593	20250408	092300	2871994	1029	1002	1029	1002	1276
594	20250408	092200	1587088	995	995	995	995	0
595	20250408	092100	1587088	995	995	995	995	0
596	20250408	092000	1587088	995	995	995	995	0
597	20250408	091900	1587088	995	995	995	995	0
598	20250408	091800	1587088	995	995	995	995	137
599	20250408	091700	1450773	993	993	993	993	0
600	20250408	091600	1450773	993	993	993	993	0
601	20250408	091500	1450773	993	993	993	993	0
602	20250408	091400	1450773	993	993	993	993	0
603	20250408	091300	1450773	993	993	993	993	0
604	20250408	091200	1450773	993	993	993	993	0
605	20250408	091100	1450773	993	993	993	993	0
606	20250408	091000	1450773	993	993	993	993	0
607	20250408	090900	1450773	993	993	993	993	39
608	20250408	090800	1412046	993	993	993	993	600
609	20250408	090700	816246	993	993	993	993	0
610	20250408	090600	816246	993	993	993	993	200
611	20250408	090500	617646	993	993	993	993	0
612	20250408	090400	617646	993	993	993	993	0
613	20250408	090300	617646	993	993	993	993	22
614	20250408	090200	595800	993	993	993	993	0
615	20250408	090100	595800	993	993	993	993	500
616	20250408	090000	99300	993	993	993	993	100