KissMeData/038540/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	190600	63649606	1900	1900	1900	1900	1711
3	20250411	190500	63649606	1900	1900	1900	1900	0
4	20250411	190400	63649606	1900	1900	1900	1900	0
5	20250411	190300	63649606	1900	1900	1900	1900	0
6	20250411	190200	63649606	1900	1900	1900	1900	0
7	20250411	190100	63649606	1900	1900	1900	1900	0
8	20250411	190000	63649606	1900	1900	1900	1900	0
9	20250411	185900	63649606	1900	1900	1900	1900	0
10	20250411	185800	63649606	1900	1900	1900	1900	0
11	20250411	185700	63649606	1900	1900	1900	1900	0
12	20250411	185600	63649606	1900	1900	1900	1900	0
13	20250411	185500	63649606	1900	1900	1900	1900	0
14	20250411	185400	63649606	1900	1900	1900	1900	0
15	20250411	185300	63649606	1900	1900	1900	1900	0
16	20250411	185200	63649606	1900	1900	1900	1900	0
17	20250411	185100	63649606	1900	1900	1900	1900	0
18	20250411	185000	63649606	1900	1900	1900	1900	0
19	20250411	184900	63649606	1900	1900	1900	1900	0
20	20250411	184800	63649606	1900	1900	1900	1900	0
21	20250411	184700	63649606	1900	1900	1900	1900	0
22	20250411	184600	63649606	1900	1900	1900	1900	0
23	20250411	184500	63649606	1900	1900	1900	1900	0
24	20250411	184400	63649606	1900	1900	1900	1900	0
25	20250411	184300	63649606	1900	1900	1900	1900	0
26	20250411	184200	63649606	1900	1900	1900	1900	0
27	20250411	184100	63649606	1900	1900	1900	1900	0
28	20250411	184000	63649606	1900	1900	1900	1900	0
29	20250411	183900	63649606	1900	1900	1900	1900	0
30	20250411	183800	63649606	1900	1900	1900	1900	0
31	20250411	183700	63649606	1900	1900	1900	1900	0
32	20250411	183600	63649606	1900	1900	1900	1900	1711
33	20250411	183500	63649606	1900	1900	1900	1900	0
34	20250411	183400	63649606	1900	1900	1900	1900	0
35	20250411	183300	63649606	1900	1900	1900	1900	0
36	20250411	183200	63649606	1900	1900	1900	1900	0
37	20250411	183100	63649606	1900	1900	1900	1900	0
38	20250411	183000	63649606	1900	1900	1900	1900	0
39	20250411	182900	63649606	1900	1900	1900	1900	0
40	20250411	182800	63649606	1900	1900	1900	1900	0
41	20250411	182700	63649606	1900	1900	1900	1900	0
42	20250411	182600	63649606	1900	1900	1900	1900	0
43	20250411	182500	63649606	1900	1900	1900	1900	0
44	20250411	182400	63649606	1900	1900	1900	1900	0
45	20250411	182300	63649606	1900	1900	1900	1900	0
46	20250411	182200	63649606	1900	1900	1900	1900	0
47	20250411	182100	63649606	1900	1900	1900	1900	0
48	20250411	182000	63649606	1900	1900	1900	1900	0
49	20250411	181900	63649606	1900	1900	1900	1900	0
50	20250411	181800	63649606	1900	1900	1900	1900	0
51	20250411	181700	63649606	1900	1900	1900	1900	0
52	20250411	181600	63649606	1900	1900	1900	1900	0
53	20250411	181500	63649606	1900	1900	1900	1900	0
54	20250411	181400	63649606	1900	1900	1900	1900	0
55	20250411	181300	63649606	1900	1900	1900	1900	0
56	20250411	181200	63649606	1900	1900	1900	1900	0
57	20250411	181100	63649606	1900	1900	1900	1900	0
58	20250411	181000	63649606	1900	1900	1900	1900	0
59	20250411	180900	63649606	1900	1900	1900	1900	0
60	20250411	180800	63649606	1900	1900	1900	1900	0
61	20250411	180700	63649606	1900	1900	1900	1900	0
62	20250411	180600	63649606	1900	1900	1900	1900	1711
63	20250411	180500	63649606	1900	1900	1900	1900	0
64	20250411	180400	63649606	1900	1900	1900	1900	0
65	20250411	180300	63649606	1900	1900	1900	1900	0
66	20250411	180200	63649606	1900	1900	1900	1900	0
67	20250411	180100	63649606	1900	1900	1900	1900	0
68	20250411	180000	63649606	1900	1900	1900	1900	0
69	20250411	175900	63649606	1900	1900	1900	1900	0
70	20250411	175800	63649606	1900	1900	1900	1900	0
71	20250411	175700	63649606	1900	1900	1900	1900	0
72	20250411	175600	63649606	1900	1900	1900	1900	0
73	20250411	175500	63649606	1900	1900	1900	1900	0
74	20250411	175400	63649606	1900	1900	1900	1900	0
75	20250411	175300	63649606	1900	1900	1900	1900	0
76	20250411	175200	63649606	1900	1900	1900	1900	0
77	20250411	175100	63649606	1900	1900	1900	1900	0
78	20250411	175000	63649606	1900	1900	1900	1900	0
79	20250411	174900	63649606	1900	1900	1900	1900	0
80	20250411	174800	63649606	1900	1900	1900	1900	0
81	20250411	174700	63649606	1900	1900	1900	1900	0
82	20250411	174600	63649606	1900	1900	1900	1900	0
83	20250411	174500	63649606	1900	1900	1900	1900	0
84	20250411	174400	63649606	1900	1900	1900	1900	0
85	20250411	174300	63649606	1900	1900	1900	1900	0
86	20250411	174200	63649606	1900	1900	1900	1900	0
87	20250411	174100	63649606	1900	1900	1900	1900	0
88	20250411	174000	63649606	1900	1900	1900	1900	0
89	20250411	173900	63649606	1900	1900	1900	1900	0
90	20250411	173800	63649606	1900	1900	1900	1900	0
91	20250411	173700	63649606	1900	1900	1900	1900	0
92	20250411	173600	63649606	1900	1900	1900	1900	1711
93	20250411	173500	63649606	1900	1900	1900	1900	0
94	20250411	173400	63649606	1900	1900	1900	1900	0
95	20250411	173300	63649606	1900	1900	1900	1900	0
96	20250411	173200	63649606	1900	1900	1900	1900	0
97	20250411	173100	63649606	1900	1900	1900	1900	0
98	20250411	173000	63649606	1900	1900	1900	1900	0
99	20250411	172900	63649606	1900	1900	1900	1900	0
100	20250411	172800	63649606	1900	1900	1900	1900	0
101	20250411	172700	63649606	1900	1900	1900	1900	0
102	20250411	172600	63649606	1900	1900	1900	1900	0
103	20250411	172500	63649606	1900	1900	1900	1900	0
104	20250411	172400	63649606	1900	1900	1900	1900	0
105	20250411	172300	63649606	1900	1900	1900	1900	0
106	20250411	172200	63649606	1900	1900	1900	1900	0
107	20250411	172100	63649606	1900	1900	1900	1900	0
108	20250411	172000	63649606	1900	1900	1900	1900	0
109	20250411	171900	63649606	1900	1900	1900	1900	0
110	20250411	171800	63649606	1900	1900	1900	1900	0
111	20250411	171700	63649606	1900	1900	1900	1900	0
112	20250411	171600	63649606	1900	1900	1900	1900	0
113	20250411	171500	63649606	1900	1900	1900	1900	0
114	20250411	171400	63649606	1900	1900	1900	1900	0
115	20250411	171300	63649606	1900	1900	1900	1900	0
116	20250411	171200	63649606	1900	1900	1900	1900	0
117	20250411	171100	63649606	1900	1900	1900	1900	0
118	20250411	171000	63649606	1900	1900	1900	1900	0
119	20250411	170900	63649606	1900	1900	1900	1900	0
120	20250411	170800	63649606	1900	1900	1900	1900	0
121	20250411	170700	63649606	1900	1900	1900	1900	0
122	20250411	170600	63649606	1900	1900	1900	1900	1711
123	20250411	170500	63649606	1900	1900	1900	1900	0
124	20250411	170400	63649606	1900	1900	1900	1900	0
125	20250411	170300	63649606	1900	1900	1900	1900	0
126	20250411	170200	63649606	1900	1900	1900	1900	0
127	20250411	170100	63649606	1900	1900	1900	1900	0
128	20250411	170000	63649606	1900	1900	1900	1900	0
129	20250411	165900	63649606	1900	1900	1900	1900	0
130	20250411	165800	63649606	1900	1900	1900	1900	0
131	20250411	165700	63649606	1900	1900	1900	1900	0
132	20250411	165600	63649606	1900	1900	1900	1900	0
133	20250411	165500	63649606	1900	1900	1900	1900	0
134	20250411	165400	63649606	1900	1900	1900	1900	0
135	20250411	165300	63649606	1900	1900	1900	1900	0
136	20250411	165200	63649606	1900	1900	1900	1900	0
137	20250411	165100	63649606	1900	1900	1900	1900	0
138	20250411	165000	63649606	1900	1900	1900	1900	0
139	20250411	164900	63649606	1900	1900	1900	1900	0
140	20250411	164800	63649606	1900	1900	1900	1900	0
141	20250411	164700	63649606	1900	1900	1900	1900	0
142	20250411	164600	63649606	1900	1900	1900	1900	0
143	20250411	164500	63649606	1900	1900	1900	1900	0
144	20250411	164400	63649606	1900	1900	1900	1900	0
145	20250411	164300	63649606	1900	1900	1900	1900	0
146	20250411	164200	63649606	1900	1900	1900	1900	0
147	20250411	164100	63649606	1900	1900	1900	1900	0
148	20250411	164000	63649606	1900	1900	1900	1900	0
149	20250411	163900	63649606	1900	1900	1900	1900	0
150	20250411	163800	63649606	1900	1900	1900	1900	0
151	20250411	163700	63649606	1900	1900	1900	1900	0
152	20250411	163600	63649606	1900	1900	1900	1900	1711
153	20250411	163500	63649606	1900	1900	1900	1900	0
154	20250411	163400	63649606	1900	1900	1900	1900	0
155	20250411	163300	63649606	1900	1900	1900	1900	0
156	20250411	163200	63649606	1900	1900	1900	1900	0
157	20250411	163100	63649606	1900	1900	1900	1900	0
158	20250411	163000	63649606	1900	1900	1900	1900	0
159	20250411	162900	63649606	1900	1900	1900	1900	0
160	20250411	162800	63649606	1900	1900	1900	1900	0
161	20250411	162700	63649606	1900	1900	1900	1900	0
162	20250411	162600	63649606	1900	1900	1900	1900	0
163	20250411	162500	63649606	1900	1900	1900	1900	0
164	20250411	162400	63649606	1900	1900	1900	1900	0
165	20250411	162300	63649606	1900	1900	1900	1900	0
166	20250411	162200	63649606	1900	1900	1900	1900	0
167	20250411	162100	63649606	1900	1900	1900	1900	0
168	20250411	162000	63649606	1900	1900	1900	1900	0
169	20250411	161900	63649606	1900	1900	1900	1900	0
170	20250411	161800	63649606	1900	1900	1900	1900	0
171	20250411	161700	63649606	1900	1900	1900	1900	0
172	20250411	161600	63649606	1900	1900	1900	1900	0
173	20250411	161500	63649606	1900	1900	1900	1900	0
174	20250411	161400	63649606	1900	1900	1900	1900	0
175	20250411	161300	63649606	1900	1900	1900	1900	0
176	20250411	161200	63649606	1900	1900	1900	1900	0
177	20250411	161100	63649606	1900	1900	1900	1900	0
178	20250411	161000	63649606	1900	1900	1900	1900	0
179	20250411	160900	63649606	1900	1900	1900	1900	0
180	20250411	160800	63649606	1900	1900	1900	1900	0
181	20250411	160700	63649606	1900	1900	1900	1900	0
182	20250411	160600	63649606	1900	1900	1900	1900	1711
183	20250411	160500	63649606	1900	1900	1900	1900	0
184	20250411	160400	63649606	1900	1900	1900	1900	0
185	20250411	160300	63649606	1900	1900	1900	1900	0
186	20250411	160200	63649606	1900	1900	1900	1900	0
187	20250411	160100	63649606	1900	1900	1900	1900	0
188	20250411	160000	63649606	1900	1900	1900	1900	0
189	20250411	155900	63649606	1900	1900	1900	1900	0
190	20250411	155800	63649606	1900	1900	1900	1900	0
191	20250411	155700	63649606	1900	1900	1900	1900	0
192	20250411	155600	63649606	1900	1900	1900	1900	0
193	20250411	155500	63649606	1900	1900	1900	1900	0
194	20250411	155400	63649606	1900	1900	1900	1900	0
195	20250411	155300	63649606	1900	1900	1900	1900	0
196	20250411	155200	63649606	1900	1900	1900	1900	0
197	20250411	155100	63649606	1900	1900	1900	1900	0
198	20250411	155000	63649606	1900	1900	1900	1900	0
199	20250411	154900	63649606	1900	1900	1900	1900	0
200	20250411	154800	63649606	1900	1900	1900	1900	0
201	20250411	154700	63649606	1900	1900	1900	1900	0
202	20250411	154600	63649606	1900	1900	1900	1900	0
203	20250411	154500	63649606	1900	1900	1900	1900	0
204	20250411	154400	63649606	1900	1900	1900	1900	0
205	20250411	154300	63649606	1900	1900	1900	1900	0
206	20250411	154200	63649606	1900	1900	1900	1900	0
207	20250411	154100	63649606	1900	1900	1900	1900	0
208	20250411	154000	63649606	1900	1900	1900	1900	0
209	20250411	153900	63649606	1900	1900	1900	1900	0
210	20250411	153800	63649606	1900	1900	1900	1900	0
211	20250411	153700	63649606	1900	1900	1900	1900	0
212	20250411	153600	63649606	1900	1900	1900	1900	1711
213	20250411	153500	63649606	1900	1900	1900	1900	0
214	20250411	153400	63649606	1900	1900	1900	1900	0
215	20250411	153300	63649606	1900	1900	1900	1900	0
216	20250411	153200	63649606	1900	1900	1900	1900	0
217	20250411	153100	63649606	1900	1900	1900	1900	0
218	20250411	153000	63649606	1900	1900	1900	1900	1711
219	20250411	152900	60398706	1894	1894	1894	1894	0
220	20250411	152800	60398706	1894	1894	1894	1894	0
221	20250411	152700	60398706	1894	1894	1894	1894	0
222	20250411	152600	60398706	1894	1894	1894	1894	0
223	20250411	152500	60398706	1894	1894	1894	1894	0
224	20250411	152400	60398706	1894	1894	1894	1894	0
225	20250411	152300	60398706	1894	1894	1894	1894	0
226	20250411	152200	60398706	1894	1894	1894	1894	0
227	20250411	152100	60398706	1894	1894	1894	1894	0
228	20250411	152000	60398706	1894	1894	1894	1894	0
229	20250411	151900	60398706	1894	1894	1894	1894	0
230	20250411	151800	60398706	1894	1882	1894	1880	641
231	20250411	151700	59192522	1880	1880	1880	1880	0
232	20250411	151600	59192522	1880	1884	1884	1880	600
233	20250411	151500	58064116	1894	1894	1894	1894	0
234	20250411	151400	58064116	1894	1894	1894	1894	1
235	20250411	151300	58062222	1894	1894	1894	1894	0
236	20250411	151200	58062222	1894	1894	1894	1894	0
237	20250411	151100	58062222	1894	1894	1894	1894	2000
238	20250411	151000	54274222	1894	1894	1894	1894	0
239	20250411	150900	54274222	1894	1894	1894	1894	0
240	20250411	150800	54274222	1894	1894	1894	1894	2
241	20250411	150700	54270434	1896	1896	1896	1896	1
242	20250411	150600	54268538	1885	1885	1885	1885	0
243	20250411	150500	54268538	1885	1885	1885	1885	400
244	20250411	150400	53514538	1887	1887	1887	1887	0
245	20250411	150300	53514538	1887	1887	1887	1887	0
246	20250411	150200	53514538	1887	1887	1887	1887	0
247	20250411	150100	53514538	1887	1887	1887	1887	0
248	20250411	150000	53514538	1887	1887	1887	1887	0
249	20250411	145900	53514538	1887	1887	1887	1887	0
250	20250411	145800	53514538	1887	1887	1887	1887	0
251	20250411	145700	53514538	1887	1887	1887	1887	0
252	20250411	145600	53514538	1887	1887	1887	1887	0
253	20250411	145500	53514538	1887	1887	1887	1887	225
254	20250411	145400	53089963	1897	1897	1897	1897	5
255	20250411	145300	53080478	1886	1886	1886	1886	0
256	20250411	145200	53080478	1886	1886	1886	1886	260
257	20250411	145100	52590118	1897	1897	1897	1897	0
258	20250411	145000	52590118	1897	1897	1897	1897	0
259	20250411	144900	52590118	1897	1897	1897	1897	0
260	20250411	144800	52590118	1897	1897	1897	1897	0
261	20250411	144700	52590118	1897	1897	1897	1897	0
262	20250411	144600	52590118	1897	1897	1897	1897	0
263	20250411	144500	52590118	1897	1897	1897	1897	0
264	20250411	144400	52590118	1897	1897	1897	1897	2
265	20250411	144300	52586324	1897	1897	1897	1897	0
266	20250411	144200	52586324	1897	1897	1897	1897	0
267	20250411	144100	52586324	1897	1897	1897	1897	0
268	20250411	144000	52586324	1897	1894	1897	1894	215
269	20250411	143900	52178509	1894	1894	1894	1894	1
270	20250411	143800	52176615	1880	1880	1880	1880	0
271	20250411	143700	52176615	1880	1893	1893	1880	500
272	20250411	143600	51236140	1898	1898	1898	1898	0
273	20250411	143500	51236140	1898	1898	1898	1898	2
274	20250411	143400	51232344	1893	1893	1893	1893	0
275	20250411	143300	51232344	1893	1893	1893	1893	0
276	20250411	143200	51232344	1893	1893	1893	1893	0
277	20250411	143100	51232344	1893	1893	1893	1893	0
278	20250411	143000	51232344	1893	1893	1893	1893	0
279	20250411	142900	51232344	1893	1893	1893	1893	0
280	20250411	142800	51232344	1893	1893	1893	1893	0
281	20250411	142700	51232344	1893	1893	1893	1893	0
282	20250411	142600	51232344	1893	1893	1893	1893	50
283	20250411	142500	51137694	1898	1898	1898	1898	0
284	20250411	142400	51137694	1898	1898	1898	1898	0
285	20250411	142300	51137694	1898	1898	1898	1898	0
286	20250411	142200	51137694	1898	1898	1898	1898	0
287	20250411	142100	51137694	1898	1898	1898	1898	0
288	20250411	142000	51137694	1898	1898	1898	1898	0
289	20250411	141900	51137694	1898	1898	1898	1898	0
290	20250411	141800	51137694	1898	1898	1898	1898	0
291	20250411	141700	51137694	1898	1898	1898	1898	0
292	20250411	141600	51137694	1898	1898	1898	1898	0
293	20250411	141500	51137694	1898	1898	1898	1898	0
294	20250411	141400	51137694	1898	1898	1898	1898	0
295	20250411	141300	51137694	1898	1898	1898	1898	0
296	20250411	141200	51137694	1898	1898	1898	1898	0
297	20250411	141100	51137694	1898	1898	1898	1898	0
298	20250411	141000	51137694	1898	1898	1898	1898	0
299	20250411	140900	51137694	1898	1898	1898	1898	0
300	20250411	140800	51137694	1898	1898	1898	1898	1434
301	20250411	140700	48415962	1898	1898	1898	1898	90
302	20250411	140600	48245142	1898	1898	1898	1898	60
303	20250411	140500	48131262	1898	1898	1898	1898	0
304	20250411	140400	48131262	1898	1898	1898	1898	0
305	20250411	140300	48131262	1898	1898	1898	1898	32
306	20250411	140200	48070526	1898	1898	1898	1898	30
307	20250411	140100	48013586	1898	1898	1898	1898	0
308	20250411	140000	48013586	1898	1898	1898	1898	0
309	20250411	135900	48013586	1898	1898	1898	1898	0
310	20250411	135800	48013586	1898	1898	1898	1898	3
311	20250411	135700	48007892	1898	1898	1898	1898	18
312	20250411	135600	47973728	1898	1898	1898	1898	0
313	20250411	135500	47973728	1898	1898	1898	1898	558
314	20250411	135400	46914644	1898	1898	1898	1898	945
315	20250411	135300	45121034	1898	1898	1898	1898	0
316	20250411	135200	45121034	1898	1885	1898	1879	233
317	20250411	135100	44682528	1898	1898	1898	1898	686
318	20250411	135000	43380500	1898	1898	1898	1898	12
319	20250411	134900	43357724	1902	1902	1902	1902	0
320	20250411	134800	43357724	1902	1902	1902	1902	0
321	20250411	134700	43357724	1902	1902	1902	1902	990
322	20250411	134600	41474744	1902	1902	1902	1902	24
323	20250411	134500	41429096	1896	1898	1898	1896	18
324	20250411	134400	41394956	1898	1894	1898	1894	1673
325	20250411	134300	38223328	1895	1895	1895	1895	0
326	20250411	134200	38223328	1895	1895	1895	1895	0
327	20250411	134100	38223328	1895	1895	1895	1895	0
328	20250411	134000	38223328	1895	1895	1895	1895	0
329	20250411	133900	38223328	1895	1895	1895	1895	25
330	20250411	133800	38175953	1895	1895	1895	1895	0
331	20250411	133700	38175953	1895	1895	1895	1895	0
332	20250411	133600	38175953	1895	1895	1895	1895	0
333	20250411	133500	38175953	1895	1895	1895	1895	0
334	20250411	133400	38175953	1895	1895	1895	1895	9
335	20250411	133300	38158898	1886	1886	1886	1886	0
336	20250411	133200	38158898	1886	1886	1886	1886	0
337	20250411	133100	38158898	1886	1886	1886	1886	0
338	20250411	133000	38158898	1886	1886	1886	1886	0
339	20250411	132900	38158898	1886	1886	1886	1886	0
340	20250411	132800	38158898	1886	1886	1886	1886	0
341	20250411	132700	38158898	1886	1886	1886	1886	0
342	20250411	132600	38158898	1886	1886	1886	1886	0
343	20250411	132500	38158898	1886	1886	1886	1886	0
344	20250411	132400	38158898	1886	1886	1886	1886	0
345	20250411	132300	38158898	1886	1890	1890	1886	549
346	20250411	132200	37121404	1890	1890	1890	1890	0
347	20250411	132100	37121404	1890	1894	1895	1890	40
348	20250411	132000	37045714	1894	1894	1894	1894	0
349	20250411	131900	37045714	1894	1894	1894	1894	0
350	20250411	131800	37045714	1894	1894	1894	1894	1
351	20250411	131700	37043820	1894	1894	1894	1894	4
352	20250411	131600	37036244	1894	1889	1894	1889	1522
353	20250411	131500	34159612	1885	1887	1887	1885	2
354	20250411	131400	34155840	1886	1887	1887	1886	6
355	20250411	131300	34144519	1881	1882	1882	1881	4
356	20250411	131200	34136994	1880	1880	1880	1880	4
357	20250411	131100	34129474	1880	1889	1889	1880	6
358	20250411	131000	34118175	1889	1890	1890	1889	12
359	20250411	130900	34095502	1890	1888	1891	1888	20
360	20250411	130800	34057701	1878	1878	1878	1878	0
361	20250411	130700	34057701	1878	1878	1878	1878	0
362	20250411	130600	34057701	1878	1878	1878	1878	0
363	20250411	130500	34057701	1878	1878	1878	1878	0
364	20250411	130400	34057701	1878	1878	1878	1878	1
365	20250411	130300	34055823	1884	1884	1884	1884	0
366	20250411	130200	34055823	1884	1884	1884	1884	0
367	20250411	130100	34055823	1884	1884	1884	1884	0
368	20250411	130000	34055823	1884	1884	1884	1884	0
369	20250411	125900	34055823	1884	1884	1884	1884	0
370	20250411	125800	34055823	1884	1884	1884	1884	0
371	20250411	125700	34055823	1884	1884	1884	1884	0
372	20250411	125600	34055823	1884	1884	1884	1884	0
373	20250411	125500	34055823	1884	1884	1884	1884	0
374	20250411	125400	34055823	1884	1884	1884	1884	0
375	20250411	125300	34055823	1884	1883	1886	1883	539
376	20250411	125200	33040359	1883	1883	1883	1883	1
377	20250411	125100	33038476	1883	1883	1883	1883	0
378	20250411	125000	33038476	1883	1883	1883	1883	0
379	20250411	124900	33038476	1883	1883	1883	1883	0
380	20250411	124800	33038476	1883	1883	1883	1883	13
381	20250411	124700	33013997	1876	1876	1876	1876	0
382	20250411	124600	33013997	1876	1876	1876	1876	0
383	20250411	124500	33013997	1876	1876	1876	1876	0
384	20250411	124400	33013997	1876	1876	1876	1876	0
385	20250411	124300	33013997	1876	1876	1876	1876	0
386	20250411	124200	33013997	1876	1876	1876	1876	0
387	20250411	124100	33013997	1876	1876	1876	1876	0
388	20250411	124000	33013997	1876	1876	1876	1876	0
389	20250411	123900	33013997	1876	1876	1876	1876	0
390	20250411	123800	33013997	1876	1876	1876	1876	0
391	20250411	123700	33013997	1876	1876	1876	1876	597
392	20250411	123600	31894025	1877	1878	1878	1877	24
393	20250411	123500	31848964	1880	1880	1880	1880	0
394	20250411	123400	31848964	1880	1880	1880	1880	0
395	20250411	123300	31848964	1880	1880	1880	1880	1
396	20250411	123200	31847084	1880	1880	1880	1880	0
397	20250411	123100	31847084	1880	1880	1880	1880	0
398	20250411	123000	31847084	1880	1880	1880	1880	0
399	20250411	122900	31847084	1880	1880	1880	1880	0
400	20250411	122800	31847084	1880	1883	1883	1880	50
401	20250411	122700	31753069	1884	1884	1884	1884	0
402	20250411	122600	31753069	1884	1884	1884	1884	27
403	20250411	122500	31702201	1884	1884	1884	1884	16
404	20250411	122400	31672057	1884	1880	1884	1880	54
405	20250411	122300	31570325	1880	1880	1880	1880	0
406	20250411	122200	31570325	1880	1880	1880	1880	0
407	20250411	122100	31570325	1880	1880	1880	1880	0
408	20250411	122000	31570325	1880	1880	1880	1880	0
409	20250411	121900	31570325	1880	1880	1880	1880	60
410	20250411	121800	31457525	1880	1880	1880	1880	0
411	20250411	121700	31457525	1880	1880	1880	1880	0
412	20250411	121600	31457525	1880	1880	1880	1880	0
413	20250411	121500	31457525	1880	1880	1880	1880	0
414	20250411	121400	31457525	1880	1880	1880	1880	0
415	20250411	121300	31457525	1880	1880	1880	1880	0
416	20250411	121200	31457525	1880	1880	1880	1880	0
417	20250411	121100	31457525	1880	1880	1880	1880	0
418	20250411	121000	31457525	1880	1880	1880	1880	0
419	20250411	120900	31457525	1880	1880	1880	1880	0
420	20250411	120800	31457525	1880	1880	1880	1880	0
421	20250411	120700	31457525	1880	1880	1880	1880	0
422	20250411	120600	31457525	1880	1880	1880	1880	0
423	20250411	120500	31457525	1880	1880	1880	1880	0
424	20250411	120400	31457525	1880	1880	1880	1880	0
425	20250411	120300	31457525	1880	1880	1880	1880	37
426	20250411	120200	31387965	1884	1884	1884	1884	0
427	20250411	120100	31387965	1884	1884	1884	1884	0
428	20250411	120000	31387965	1884	1884	1884	1884	0
429	20250411	115900	31387965	1884	1884	1884	1884	0
430	20250411	115800	31387965	1884	1894	1894	1884	513
431	20250411	115700	30421383	1895	1895	1895	1895	0
432	20250411	115600	30421383	1895	1895	1895	1895	0
433	20250411	115500	30421383	1895	1895	1895	1895	0
434	20250411	115400	30421383	1895	1895	1895	1895	14
435	20250411	115300	30394853	1895	1895	1895	1895	0
436	20250411	115200	30394853	1895	1895	1895	1895	1
437	20250411	115100	30392958	1895	1895	1895	1895	1
438	20250411	115000	30391063	1893	1893	1893	1893	0
439	20250411	114900	30391063	1893	1896	1896	1893	542
440	20250411	114800	29364819	1896	1896	1896	1896	0
441	20250411	114700	29364819	1896	1896	1896	1896	0
442	20250411	114600	29364819	1896	1896	1896	1896	50
443	20250411	114500	29270019	1896	1896	1896	1896	0
444	20250411	114400	29270019	1896	1896	1896	1896	0
445	20250411	114300	29270019	1896	1897	1897	1896	6
446	20250411	114200	29258640	1909	1909	1909	1909	0
447	20250411	114100	29258640	1909	1900	1909	1900	4
448	20250411	114000	29251031	1900	1900	1910	1900	107
449	20250411	113900	29047185	1900	1900	1900	1900	0
450	20250411	113800	29047185	1900	1900	1900	1900	0
451	20250411	113700	29047185	1900	1900	1900	1900	0
452	20250411	113600	29047185	1900	1900	1900	1900	0
453	20250411	113500	29047185	1900	1900	1900	1900	123
454	20250411	113400	28813485	1900	1899	1900	1899	10
455	20250411	113300	28794487	1898	1898	1898	1898	1
456	20250411	113200	28792589	1893	1893	1893	1893	0
457	20250411	113100	28792589	1893	1893	1893	1893	0
458	20250411	113000	28792589	1893	1893	1893	1893	0
459	20250411	112900	28792589	1893	1893	1893	1893	0
460	20250411	112800	28792589	1893	1893	1893	1893	0
461	20250411	112700	28792589	1893	1893	1893	1893	0
462	20250411	112600	28792589	1893	1893	1893	1893	39
463	20250411	112500	28718762	1893	1893	1893	1893	0
464	20250411	112400	28718762	1893	1893	1893	1893	2
465	20250411	112300	28714976	1893	1893	1893	1893	0
466	20250411	112200	28714976	1893	1893	1893	1893	0
467	20250411	112100	28714976	1893	1893	1893	1893	0
468	20250411	112000	28714976	1893	1893	1893	1893	0
469	20250411	111900	28714976	1893	1893	1893	1893	0
470	20250411	111800	28714976	1893	1893	1893	1893	0
471	20250411	111700	28714976	1893	1893	1893	1893	0
472	20250411	111600	28714976	1893	1893	1893	1893	1
473	20250411	111500	28713083	1893	1893	1893	1893	0
474	20250411	111400	28713083	1893	1893	1893	1893	0
475	20250411	111300	28713083	1893	1893	1893	1893	0
476	20250411	111200	28713083	1893	1896	1896	1893	4
477	20250411	111100	28705505	1898	1898	1898	1898	1
478	20250411	111000	28703607	1898	1898	1898	1898	1
479	20250411	110900	28701709	1898	1898	1898	1898	0
480	20250411	110800	28701709	1898	1898	1898	1898	1
481	20250411	110700	28699811	1898	1898	1898	1898	1
482	20250411	110600	28697913	1898	1898	1898	1898	1
483	20250411	110500	28696015	1893	1893	1893	1893	0
484	20250411	110400	28696015	1893	1893	1893	1893	0
485	20250411	110300	28696015	1893	1893	1893	1893	0
486	20250411	110200	28696015	1893	1893	1893	1893	0
487	20250411	110100	28696015	1893	1893	1893	1893	0
488	20250411	110000	28696015	1893	1893	1893	1893	1
489	20250411	105900	28694122	1892	1893	1893	1892	11
490	20250411	105800	28673309	1893	1893	1893	1893	3
491	20250411	105700	28667630	1893	1893	1893	1893	1
492	20250411	105600	28665737	1893	1897	1897	1893	4
493	20250411	105500	28658156	1897	1897	1897	1892	58
494	20250411	105400	28548410	1897	1897	1897	1897	38
495	20250411	105300	28476324	1898	1896	1898	1896	10
496	20250411	105200	28457354	1895	1895	1895	1895	0
497	20250411	105100	28457354	1895	1895	1895	1895	1
498	20250411	105000	28455459	1895	1895	1895	1895	0
499	20250411	104900	28455459	1895	1895	1895	1895	0
500	20250411	104800	28455459	1895	1895	1895	1891	3
501	20250411	104700	28449778	1894	1894	1894	1894	0
502	20250411	104600	28449778	1894	1896	1896	1884	550
503	20250411	104500	27413276	1894	1894	1894	1894	0
504	20250411	104400	27413276	1894	1894	1894	1894	0
505	20250411	104300	27413276	1894	1894	1894	1894	0
506	20250411	104200	27413276	1894	1894	1894	1894	0
507	20250411	104100	27413276	1894	1894	1894	1894	0
508	20250411	104000	27413276	1894	1894	1894	1894	0
509	20250411	103900	27413276	1894	1894	1894	1894	2
510	20250411	103800	27409488	1898	1898	1898	1898	0
511	20250411	103700	27409488	1898	1898	1898	1898	0
512	20250411	103600	27409488	1898	1898	1898	1898	11
513	20250411	103500	27388610	1903	1903	1903	1903	0
514	20250411	103400	27388610	1903	1903	1903	1903	0
515	20250411	103300	27388610	1903	1899	1903	1899	20
516	20250411	103200	27350588	1898	1898	1898	1898	6
517	20250411	103100	27339200	1898	1894	1898	1894	13
518	20250411	103000	27314534	1894	1893	1894	1893	76
519	20250411	102900	27170642	1892	1892	1892	1892	92
520	20250411	102800	26996578	1891	1891	1891	1891	0
521	20250411	102700	26996578	1891	1891	1891	1891	0
522	20250411	102600	26996578	1891	1891	1891	1891	0
523	20250411	102500	26996578	1891	1891	1891	1891	19
524	20250411	102400	26960649	1884	1884	1884	1884	0
525	20250411	102300	26960649	1884	1884	1884	1884	0
526	20250411	102200	26960649	1884	1884	1884	1884	0
527	20250411	102100	26960649	1884	1884	1884	1884	0
528	20250411	102000	26960649	1884	1885	1885	1884	217
529	20250411	101900	26551801	1885	1885	1885	1885	0
530	20250411	101800	26551801	1885	1885	1885	1885	6
531	20250411	101700	26540491	1870	1885	1885	1870	287
532	20250411	101600	26001184	1898	1898	1898	1898	1
533	20250411	101500	25999286	1898	1898	1898	1898	0
534	20250411	101400	25999286	1898	1898	1898	1898	0
535	20250411	101300	25999286	1898	1898	1898	1898	0
536	20250411	101200	25999286	1898	1898	1898	1898	10
537	20250411	101100	25980306	1898	1899	1899	1898	150
538	20250411	101000	25695506	1898	1898	1898	1898	100
539	20250411	100900	25505706	1898	1898	1898	1898	0
540	20250411	100800	25505706	1898	1898	1898	1898	0
541	20250411	100700	25505706	1898	1896	1900	1896	2038
542	20250411	100600	21634953	1897	1896	1897	1896	114
543	20250411	100500	21418803	1897	1886	1897	1886	2032
544	20250411	100400	17583701	1886	1886	1886	1886	30
545	20250411	100300	17527121	1886	1880	1886	1880	682
546	20250411	100200	16243415	1880	1881	1881	1880	79
547	20250411	100100	16094886	1881	1870	1881	1869	162
548	20250411	100000	15791292	1881	1881	1881	1881	97
549	20250411	095900	15608835	1881	1881	1881	1881	727
550	20250411	095800	14241348	1881	1880	1881	1880	54
551	20250411	095700	14139824	1880	1880	1881	1880	155
552	20250411	095600	13848423	1881	1876	1881	1876	367
553	20250411	095500	13159136	1871	1875	1875	1871	13
554	20250411	095400	13134778	1874	1874	1874	1874	0
555	20250411	095300	13134778	1874	1874	1874	1874	46
556	20250411	095200	13048574	1874	1874	1874	1874	0
557	20250411	095100	13048574	1874	1874	1874	1874	56
558	20250411	095000	12943630	1865	1865	1865	1865	0
559	20250411	094900	12943630	1865	1874	1874	1865	30
560	20250411	094800	12887590	1874	1874	1874	1874	3
561	20250411	094700	12881968	1874	1874	1874	1874	0
562	20250411	094600	12881968	1874	1874	1874	1874	2
563	20250411	094500	12878220	1863	1863	1863	1863	0
564	20250411	094400	12878220	1863	1874	1874	1863	27
565	20250411	094300	12827732	1876	1876	1876	1876	0
566	20250411	094200	12827732	1876	1876	1876	1876	0
567	20250411	094100	12827732	1876	1876	1876	1876	0
568	20250411	094000	12827732	1876	1876	1876	1876	0
569	20250411	093900	12827732	1876	1876	1876	1876	0
570	20250411	093800	12827732	1876	1876	1876	1876	0
571	20250411	093700	12827732	1876	1873	1876	1873	33
572	20250411	093600	12765889	1876	1876	1876	1876	5
573	20250411	093500	12756509	1876	1876	1876	1876	29
574	20250411	093400	12702105	1857	1857	1857	1857	0
575	20250411	093300	12702105	1857	1857	1857	1857	1
576	20250411	093200	12700248	1869	1860	1869	1860	1534
577	20250411	093100	9841332	1861	1861	1861	1861	18
578	20250411	093000	9807834	1861	1861	1861	1861	0
579	20250411	092900	9807834	1861	1856	1861	1855	66
580	20250411	092800	9685098	1857	1859	1859	1857	44
581	20250411	092700	9603364	1863	1863	1863	1863	18
582	20250411	092600	9569830	1858	1859	1859	1858	67
583	20250411	092500	9445314	1859	1863	1863	1859	70
584	20250411	092400	9314944	1863	1863	1863	1863	28
585	20250411	092300	9262780	1862	1862	1862	1862	0
586	20250411	092200	9262780	1862	1862	1862	1862	63
587	20250411	092100	9145474	1862	1862	1862	1862	41
588	20250411	092000	9069132	1862	1862	1862	1862	0
589	20250411	091900	9069132	1862	1862	1862	1862	34
590	20250411	091800	9005824	1862	1862	1862	1862	1
591	20250411	091700	9003962	1862	1862	1862	1862	6
592	20250411	091600	8992790	1862	1852	1862	1852	117
593	20250411	091500	8774946	1850	1850	1850	1850	0
594	20250411	091400	8774946	1850	1850	1850	1850	0
595	20250411	091300	8774946	1850	1850	1850	1850	0
596	20250411	091200	8774946	1850	1855	1855	1850	645
597	20250411	091100	7579807	1855	1865	1865	1855	1405
598	20250411	091000	4973367	1867	1867	1867	1867	0
599	20250411	090900	4973367	1867	1867	1867	1867	0
600	20250411	090800	4973367	1867	1867	1867	1867	10
601	20250411	090700	4954697	1855	1861	1861	1855	138
602	20250411	090600	4697972	1868	1868	1868	1868	0
603	20250411	090500	4697972	1868	1869	1869	1868	1640
604	20250411	090400	1634364	1869	1869	1869	1869	363
605	20250411	090300	955917	1869	1872	1872	1869	115
606	20250411	090200	740883	1869	1869	1869	1869	0
607	20250411	090100	740883	1869	1882	1886	1869	76
608	20250411	090000	598460	1882	1888	1888	1882	317