KissMeData/085910/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194000	67040817	2945	2945	2945	2945	1367
3	20250409	193900	67040817	2945	2945	2945	2945	0
4	20250409	193800	67040817	2945	2945	2945	2945	0
5	20250409	193700	67040817	2945	2945	2945	2945	0
6	20250409	193600	67040817	2945	2945	2945	2945	0
7	20250409	193500	67040817	2945	2945	2945	2945	0
8	20250409	193400	67040817	2945	2945	2945	2945	0
9	20250409	193300	67040817	2945	2945	2945	2945	0
10	20250409	193200	67040817	2945	2945	2945	2945	0
11	20250409	193100	67040817	2945	2945	2945	2945	0
12	20250409	193000	67040817	2945	2945	2945	2945	0
13	20250409	192900	67040817	2945	2945	2945	2945	0
14	20250409	192800	67040817	2945	2945	2945	2945	0
15	20250409	192700	67040817	2945	2945	2945	2945	0
16	20250409	192600	67040817	2945	2945	2945	2945	0
17	20250409	192500	67040817	2945	2945	2945	2945	0
18	20250409	192400	67040817	2945	2945	2945	2945	0
19	20250409	192300	67040817	2945	2945	2945	2945	0
20	20250409	192200	67040817	2945	2945	2945	2945	0
21	20250409	192100	67040817	2945	2945	2945	2945	0
22	20250409	192000	67040817	2945	2945	2945	2945	0
23	20250409	191900	67040817	2945	2945	2945	2945	0
24	20250409	191800	67040817	2945	2945	2945	2945	0
25	20250409	191700	67040817	2945	2945	2945	2945	0
26	20250409	191600	67040817	2945	2945	2945	2945	0
27	20250409	191500	67040817	2945	2945	2945	2945	0
28	20250409	191400	67040817	2945	2945	2945	2945	0
29	20250409	191300	67040817	2945	2945	2945	2945	0
30	20250409	191200	67040817	2945	2945	2945	2945	0
31	20250409	191100	67040817	2945	2945	2945	2945	0
32	20250409	191000	67040817	2945	2945	2945	2945	1367
33	20250409	190900	67040817	2945	2945	2945	2945	0
34	20250409	190800	67040817	2945	2945	2945	2945	0
35	20250409	190700	67040817	2945	2945	2945	2945	0
36	20250409	190600	67040817	2945	2945	2945	2945	0
37	20250409	190500	67040817	2945	2945	2945	2945	0
38	20250409	190400	67040817	2945	2945	2945	2945	0
39	20250409	190300	67040817	2945	2945	2945	2945	0
40	20250409	190200	67040817	2945	2945	2945	2945	0
41	20250409	190100	67040817	2945	2945	2945	2945	0
42	20250409	190000	67040817	2945	2945	2945	2945	0
43	20250409	185900	67040817	2945	2945	2945	2945	0
44	20250409	185800	67040817	2945	2945	2945	2945	0
45	20250409	185700	67040817	2945	2945	2945	2945	0
46	20250409	185600	67040817	2945	2945	2945	2945	0
47	20250409	185500	67040817	2945	2945	2945	2945	0
48	20250409	185400	67040817	2945	2945	2945	2945	0
49	20250409	185300	67040817	2945	2945	2945	2945	0
50	20250409	185200	67040817	2945	2945	2945	2945	0
51	20250409	185100	67040817	2945	2945	2945	2945	0
52	20250409	185000	67040817	2945	2945	2945	2945	0
53	20250409	184900	67040817	2945	2945	2945	2945	0
54	20250409	184800	67040817	2945	2945	2945	2945	0
55	20250409	184700	67040817	2945	2945	2945	2945	0
56	20250409	184600	67040817	2945	2945	2945	2945	0
57	20250409	184500	67040817	2945	2945	2945	2945	0
58	20250409	184400	67040817	2945	2945	2945	2945	0
59	20250409	184300	67040817	2945	2945	2945	2945	0
60	20250409	184200	67040817	2945	2945	2945	2945	0
61	20250409	184100	67040817	2945	2945	2945	2945	0
62	20250409	184000	67040817	2945	2945	2945	2945	1367
63	20250409	183900	67040817	2945	2945	2945	2945	0
64	20250409	183800	67040817	2945	2945	2945	2945	0
65	20250409	183700	67040817	2945	2945	2945	2945	0
66	20250409	183600	67040817	2945	2945	2945	2945	0
67	20250409	183500	67040817	2945	2945	2945	2945	0
68	20250409	183400	67040817	2945	2945	2945	2945	0
69	20250409	183300	67040817	2945	2945	2945	2945	0
70	20250409	183200	67040817	2945	2945	2945	2945	0
71	20250409	183100	67040817	2945	2945	2945	2945	0
72	20250409	183000	67040817	2945	2945	2945	2945	0
73	20250409	182900	67040817	2945	2945	2945	2945	0
74	20250409	182800	67040817	2945	2945	2945	2945	0
75	20250409	182700	67040817	2945	2945	2945	2945	0
76	20250409	182600	67040817	2945	2945	2945	2945	0
77	20250409	182500	67040817	2945	2945	2945	2945	0
78	20250409	182400	67040817	2945	2945	2945	2945	0
79	20250409	182300	67040817	2945	2945	2945	2945	0
80	20250409	182200	67040817	2945	2945	2945	2945	0
81	20250409	182100	67040817	2945	2945	2945	2945	0
82	20250409	182000	67040817	2945	2945	2945	2945	0
83	20250409	181900	67040817	2945	2945	2945	2945	0
84	20250409	181800	67040817	2945	2945	2945	2945	0
85	20250409	181700	67040817	2945	2945	2945	2945	0
86	20250409	181600	67040817	2945	2945	2945	2945	0
87	20250409	181500	67040817	2945	2945	2945	2945	0
88	20250409	181400	67040817	2945	2945	2945	2945	0
89	20250409	181300	67040817	2945	2945	2945	2945	0
90	20250409	181200	67040817	2945	2945	2945	2945	0
91	20250409	181100	67040817	2945	2945	2945	2945	0
92	20250409	181000	67040817	2945	2945	2945	2945	1367
93	20250409	180900	67040817	2945	2945	2945	2945	0
94	20250409	180800	67040817	2945	2945	2945	2945	0
95	20250409	180700	67040817	2945	2945	2945	2945	0
96	20250409	180600	67040817	2945	2945	2945	2945	0
97	20250409	180500	67040817	2945	2945	2945	2945	0
98	20250409	180400	67040817	2945	2945	2945	2945	0
99	20250409	180300	67040817	2945	2945	2945	2945	0
100	20250409	180200	67040817	2945	2945	2945	2945	0
101	20250409	180100	67040817	2945	2945	2945	2945	0
102	20250409	180000	67040817	2945	2945	2945	2945	0
103	20250409	175900	67040817	2945	2945	2945	2945	0
104	20250409	175800	67040817	2945	2945	2945	2945	0
105	20250409	175700	67040817	2945	2945	2945	2945	0
106	20250409	175600	67040817	2945	2945	2945	2945	0
107	20250409	175500	67040817	2945	2945	2945	2945	0
108	20250409	175400	67040817	2945	2945	2945	2945	0
109	20250409	175300	67040817	2945	2945	2945	2945	0
110	20250409	175200	67040817	2945	2945	2945	2945	0
111	20250409	175100	67040817	2945	2945	2945	2945	0
112	20250409	175000	67040817	2945	2945	2945	2945	0
113	20250409	174900	67040817	2945	2945	2945	2945	0
114	20250409	174800	67040817	2945	2945	2945	2945	0
115	20250409	174700	67040817	2945	2945	2945	2945	0
116	20250409	174600	67040817	2945	2945	2945	2945	0
117	20250409	174500	67040817	2945	2945	2945	2945	0
118	20250409	174400	67040817	2945	2945	2945	2945	0
119	20250409	174300	67040817	2945	2945	2945	2945	0
120	20250409	174200	67040817	2945	2945	2945	2945	0
121	20250409	174100	67040817	2945	2945	2945	2945	0
122	20250409	174000	67040817	2945	2945	2945	2945	1367
123	20250409	173900	67040817	2945	2945	2945	2945	0
124	20250409	173800	67040817	2945	2945	2945	2945	0
125	20250409	173700	67040817	2945	2945	2945	2945	0
126	20250409	173600	67040817	2945	2945	2945	2945	0
127	20250409	173500	67040817	2945	2945	2945	2945	0
128	20250409	173400	67040817	2945	2945	2945	2945	0
129	20250409	173300	67040817	2945	2945	2945	2945	0
130	20250409	173200	67040817	2945	2945	2945	2945	0
131	20250409	173100	67040817	2945	2945	2945	2945	0
132	20250409	173000	67040817	2945	2945	2945	2945	0
133	20250409	172900	67040817	2945	2945	2945	2945	0
134	20250409	172800	67040817	2945	2945	2945	2945	0
135	20250409	172700	67040817	2945	2945	2945	2945	0
136	20250409	172600	67040817	2945	2945	2945	2945	0
137	20250409	172500	67040817	2945	2945	2945	2945	0
138	20250409	172400	67040817	2945	2945	2945	2945	0
139	20250409	172300	67040817	2945	2945	2945	2945	0
140	20250409	172200	67040817	2945	2945	2945	2945	0
141	20250409	172100	67040817	2945	2945	2945	2945	0
142	20250409	172000	67040817	2945	2945	2945	2945	0
143	20250409	171900	67040817	2945	2945	2945	2945	0
144	20250409	171800	67040817	2945	2945	2945	2945	0
145	20250409	171700	67040817	2945	2945	2945	2945	0
146	20250409	171600	67040817	2945	2945	2945	2945	0
147	20250409	171500	67040817	2945	2945	2945	2945	0
148	20250409	171400	67040817	2945	2945	2945	2945	0
149	20250409	171300	67040817	2945	2945	2945	2945	0
150	20250409	171200	67040817	2945	2945	2945	2945	0
151	20250409	171100	67040817	2945	2945	2945	2945	0
152	20250409	171000	67040817	2945	2945	2945	2945	1367
153	20250409	170900	67040817	2945	2945	2945	2945	0
154	20250409	170800	67040817	2945	2945	2945	2945	0
155	20250409	170700	67040817	2945	2945	2945	2945	0
156	20250409	170600	67040817	2945	2945	2945	2945	0
157	20250409	170500	67040817	2945	2945	2945	2945	0
158	20250409	170400	67040817	2945	2945	2945	2945	0
159	20250409	170300	67040817	2945	2945	2945	2945	0
160	20250409	170200	67040817	2945	2945	2945	2945	0
161	20250409	170100	67040817	2945	2945	2945	2945	0
162	20250409	170000	67040817	2945	2945	2945	2945	0
163	20250409	165900	67040817	2945	2945	2945	2945	0
164	20250409	165800	67040817	2945	2945	2945	2945	0
165	20250409	165700	67040817	2945	2945	2945	2945	0
166	20250409	165600	67040817	2945	2945	2945	2945	0
167	20250409	165500	67040817	2945	2945	2945	2945	0
168	20250409	165400	67040817	2945	2945	2945	2945	0
169	20250409	165300	67040817	2945	2945	2945	2945	0
170	20250409	165200	67040817	2945	2945	2945	2945	0
171	20250409	165100	67040817	2945	2945	2945	2945	0
172	20250409	165000	67040817	2945	2945	2945	2945	0
173	20250409	164900	67040817	2945	2945	2945	2945	0
174	20250409	164800	67040817	2945	2945	2945	2945	0
175	20250409	164700	67040817	2945	2945	2945	2945	0
176	20250409	164600	67040817	2945	2945	2945	2945	0
177	20250409	164500	67040817	2945	2945	2945	2945	0
178	20250409	164400	67040817	2945	2945	2945	2945	0
179	20250409	164300	67040817	2945	2945	2945	2945	0
180	20250409	164200	67040817	2945	2945	2945	2945	0
181	20250409	164100	67040817	2945	2945	2945	2945	0
182	20250409	164000	67040817	2945	2945	2945	2945	1367
183	20250409	163900	67040817	2945	2945	2945	2945	0
184	20250409	163800	67040817	2945	2945	2945	2945	0
185	20250409	163700	67040817	2945	2945	2945	2945	0
186	20250409	163600	67040817	2945	2945	2945	2945	0
187	20250409	163500	67040817	2945	2945	2945	2945	0
188	20250409	163400	67040817	2945	2945	2945	2945	0
189	20250409	163300	67040817	2945	2945	2945	2945	0
190	20250409	163200	67040817	2945	2945	2945	2945	0
191	20250409	163100	67040817	2945	2945	2945	2945	0
192	20250409	163000	67040817	2945	2945	2945	2945	0
193	20250409	162900	67040817	2945	2945	2945	2945	0
194	20250409	162800	67040817	2945	2945	2945	2945	0
195	20250409	162700	67040817	2945	2945	2945	2945	0
196	20250409	162600	67040817	2945	2945	2945	2945	0
197	20250409	162500	67040817	2945	2945	2945	2945	0
198	20250409	162400	67040817	2945	2945	2945	2945	0
199	20250409	162300	67040817	2945	2945	2945	2945	0
200	20250409	162200	67040817	2945	2945	2945	2945	0
201	20250409	162100	67040817	2945	2945	2945	2945	0
202	20250409	162000	67040817	2945	2945	2945	2945	0
203	20250409	161900	67040817	2945	2945	2945	2945	0
204	20250409	161800	67040817	2945	2945	2945	2945	0
205	20250409	161700	67040817	2945	2945	2945	2945	0
206	20250409	161600	67040817	2945	2945	2945	2945	0
207	20250409	161500	67040817	2945	2945	2945	2945	0
208	20250409	161400	67040817	2945	2945	2945	2945	0
209	20250409	161300	67040817	2945	2945	2945	2945	0
210	20250409	161200	67040817	2945	2945	2945	2945	0
211	20250409	161100	67040817	2945	2945	2945	2945	0
212	20250409	161000	67040817	2945	2945	2945	2945	1367
213	20250409	160900	67040817	2945	2945	2945	2945	0
214	20250409	160800	67040817	2945	2945	2945	2945	0
215	20250409	160700	67040817	2945	2945	2945	2945	0
216	20250409	160600	67040817	2945	2945	2945	2945	0
217	20250409	160500	67040817	2945	2945	2945	2945	0
218	20250409	160400	67040817	2945	2945	2945	2945	0
219	20250409	160300	67040817	2945	2945	2945	2945	0
220	20250409	160200	67040817	2945	2945	2945	2945	0
221	20250409	160100	67040817	2945	2945	2945	2945	0
222	20250409	160000	67040817	2945	2945	2945	2945	0
223	20250409	155900	67040817	2945	2945	2945	2945	0
224	20250409	155800	67040817	2945	2945	2945	2945	0
225	20250409	155700	67040817	2945	2945	2945	2945	0
226	20250409	155600	67040817	2945	2945	2945	2945	0
227	20250409	155500	67040817	2945	2945	2945	2945	0
228	20250409	155400	67040817	2945	2945	2945	2945	0
229	20250409	155300	67040817	2945	2945	2945	2945	0
230	20250409	155200	67040817	2945	2945	2945	2945	0
231	20250409	155100	67040817	2945	2945	2945	2945	0
232	20250409	155000	67040817	2945	2945	2945	2945	0
233	20250409	154900	67040817	2945	2945	2945	2945	0
234	20250409	154800	67040817	2945	2945	2945	2945	0
235	20250409	154700	67040817	2945	2945	2945	2945	0
236	20250409	154600	67040817	2945	2945	2945	2945	0
237	20250409	154500	67040817	2945	2945	2945	2945	0
238	20250409	154400	67040817	2945	2945	2945	2945	0
239	20250409	154300	67040817	2945	2945	2945	2945	0
240	20250409	154200	67040817	2945	2945	2945	2945	0
241	20250409	154100	67040817	2945	2945	2945	2945	0
242	20250409	154000	67040817	2945	2945	2945	2945	1367
243	20250409	153900	67040817	2945	2945	2945	2945	0
244	20250409	153800	67040817	2945	2945	2945	2945	0
245	20250409	153700	67040817	2945	2945	2945	2945	0
246	20250409	153600	67040817	2945	2945	2945	2945	0
247	20250409	153500	67040817	2945	2945	2945	2945	0
248	20250409	153400	67040817	2945	2945	2945	2945	0
249	20250409	153300	67040817	2945	2945	2945	2945	0
250	20250409	153200	67040817	2945	2945	2945	2945	0
251	20250409	153100	67040817	2945	2945	2945	2945	0
252	20250409	153000	67040817	2945	2945	2945	2945	1367
253	20250409	152900	63015002	2940	2940	2940	2940	0
254	20250409	152800	63015002	2940	2940	2940	2940	0
255	20250409	152700	63015002	2940	2940	2940	2940	0
256	20250409	152600	63015002	2940	2940	2940	2940	0
257	20250409	152500	63015002	2940	2940	2940	2940	0
258	20250409	152400	63015002	2940	2940	2940	2940	0
259	20250409	152300	63015002	2940	2940	2940	2940	0
260	20250409	152200	63015002	2940	2940	2940	2940	0
261	20250409	152100	63015002	2940	2940	2940	2940	0
262	20250409	152000	63015002	2940	2940	2940	2940	0
263	20250409	151900	63015002	2940	2940	2940	2940	100
264	20250409	151800	62721002	2940	2940	2940	2940	0
265	20250409	151700	62721002	2940	2940	2940	2940	0
266	20250409	151600	62721002	2940	2940	2945	2940	1020
267	20250409	151500	59717702	2940	2940	2940	2940	0
268	20250409	151400	59717702	2940	2940	2940	2940	0
269	20250409	151300	59717702	2940	2940	2940	2940	0
270	20250409	151200	59717702	2940	2940	2940	2940	0
271	20250409	151100	59717702	2940	2940	2940	2940	0
272	20250409	151000	59717702	2940	2940	2940	2940	0
273	20250409	150900	59717702	2940	2940	2940	2940	0
274	20250409	150800	59717702	2940	2940	2940	2940	0
275	20250409	150700	59717702	2940	2940	2940	2940	0
276	20250409	150600	59717702	2940	2940	2940	2940	0
277	20250409	150500	59717702	2940	2940	2940	2940	0
278	20250409	150400	59717702	2940	2940	2940	2940	0
279	20250409	150300	59717702	2940	2940	2940	2940	0
280	20250409	150200	59717702	2940	2940	2940	2940	0
281	20250409	150100	59717702	2940	2940	2940	2940	0
282	20250409	150000	59717702	2940	2940	2940	2940	0
283	20250409	145900	59717702	2940	2940	2940	2940	0
284	20250409	145800	59717702	2940	2940	2940	2940	0
285	20250409	145700	59717702	2940	2940	2940	2940	0
286	20250409	145600	59717702	2940	2940	2940	2940	1
287	20250409	145500	59714762	2900	2900	2900	2900	0
288	20250409	145400	59714762	2900	2915	2915	2900	6916
289	20250409	145300	39624677	2915	2915	2915	2915	50
290	20250409	145200	39478927	2915	2915	2915	2915	0
291	20250409	145100	39478927	2915	2915	2915	2915	951
292	20250409	145000	36706762	2940	2940	2940	2940	4
293	20250409	144900	36695002	2915	2915	2915	2915	0
294	20250409	144800	36695002	2915	2915	2915	2915	0
295	20250409	144700	36695002	2915	2930	2930	2915	1909
296	20250409	144600	31111107	2945	2945	2945	2945	0
297	20250409	144500	31111107	2945	2945	2945	2945	0
298	20250409	144400	31111107	2945	2945	2945	2945	0
299	20250409	144300	31111107	2945	2945	2945	2945	0
300	20250409	144200	31111107	2945	2945	2945	2945	0
301	20250409	144100	31111107	2945	2945	2945	2945	0
302	20250409	144000	31111107	2945	2945	2945	2945	0
303	20250409	143900	31111107	2945	2945	2945	2945	0
304	20250409	143800	31111107	2945	2945	2945	2945	0
305	20250409	143700	31111107	2945	2945	2945	2945	24
306	20250409	143600	31040427	2945	2945	2945	2945	0
307	20250409	143500	31040427	2945	2945	2945	2945	0
308	20250409	143400	31040427	2945	2945	2945	2945	0
309	20250409	143300	31040427	2945	2945	2945	2945	4
310	20250409	143200	31028647	2930	2930	2930	2930	0
311	20250409	143100	31028647	2930	2930	2930	2930	0
312	20250409	143000	31028647	2930	2930	2930	2930	0
313	20250409	142900	31028647	2930	2930	2930	2930	0
314	20250409	142800	31028647	2930	2930	2930	2930	0
315	20250409	142700	31028647	2930	2935	2935	2930	100
316	20250409	142600	30735552	2945	2945	2945	2945	0
317	20250409	142500	30735552	2945	2945	2945	2945	0
318	20250409	142400	30735552	2945	2945	2945	2945	0
319	20250409	142300	30735552	2945	2945	2945	2945	0
320	20250409	142200	30735552	2945	2945	2945	2945	0
321	20250409	142100	30735552	2945	2945	2945	2945	0
322	20250409	142000	30735552	2945	2945	2945	2945	110
323	20250409	141900	30411602	2945	2945	2945	2945	0
324	20250409	141800	30411602	2945	2945	2945	2945	0
325	20250409	141700	30411602	2945	2945	2945	2945	0
326	20250409	141600	30411602	2945	2945	2945	2945	4
327	20250409	141500	30399822	2935	2935	2935	2935	1
328	20250409	141400	30396887	2930	2930	2930	2930	0
329	20250409	141300	30396887	2930	2930	2930	2930	0
330	20250409	141200	30396887	2930	2930	2930	2930	202
331	20250409	141100	29805027	2945	2945	2945	2945	0
332	20250409	141000	29805027	2945	2945	2945	2945	0
333	20250409	140900	29805027	2945	2945	2945	2945	0
334	20250409	140800	29805027	2945	2945	2945	2945	0
335	20250409	140700	29805027	2945	2945	2945	2945	0
336	20250409	140600	29805027	2945	2945	2945	2945	5
337	20250409	140500	29790302	2930	2930	2930	2930	0
338	20250409	140400	29790302	2930	2930	2930	2930	0
339	20250409	140300	29790302	2930	2930	2930	2930	0
340	20250409	140200	29790302	2930	2940	2940	2930	1044
341	20250409	140100	26726832	2945	2945	2945	2945	0
342	20250409	140000	26726832	2945	2945	2945	2945	0
343	20250409	135900	26726832	2945	2945	2945	2945	4
344	20250409	135800	26715052	2945	2945	2945	2945	0
345	20250409	135700	26715052	2945	2945	2945	2945	0
346	20250409	135600	26715052	2945	2945	2945	2945	0
347	20250409	135500	26715052	2945	2945	2945	2945	0
348	20250409	135400	26715052	2945	2945	2945	2945	0
349	20250409	135300	26715052	2945	2945	2945	2945	0
350	20250409	135200	26715052	2945	2945	2945	2945	0
351	20250409	135100	26715052	2945	2945	2945	2945	0
352	20250409	135000	26715052	2945	2945	2945	2945	26
353	20250409	134900	26638482	2945	2945	2945	2945	0
354	20250409	134800	26638482	2945	2945	2945	2945	0
355	20250409	134700	26638482	2945	2945	2945	2945	0
356	20250409	134600	26638482	2945	2945	2945	2945	0
357	20250409	134500	26638482	2945	2945	2945	2945	0
358	20250409	134400	26638482	2945	2945	2945	2945	0
359	20250409	134300	26638482	2945	2945	2945	2945	0
360	20250409	134200	26638482	2945	2945	2945	2945	4
361	20250409	134100	26626702	2945	2947	2947	2945	363
362	20250409	134000	25557657	2945	2945	2945	2945	182
363	20250409	133900	25021667	2945	2945	2945	2945	0
364	20250409	133800	25021667	2945	2945	2945	2945	0
365	20250409	133700	25021667	2945	2945	2945	2945	34
366	20250409	133600	24921537	2940	2940	2940	2940	0
367	20250409	133500	24921537	2940	2940	2940	2940	0
368	20250409	133400	24921537	2940	2940	2940	2940	491
369	20250409	133300	23477997	2945	2945	2945	2945	0
370	20250409	133200	23477997	2945	2940	2945	2940	31
371	20250409	133100	23386852	2945	2945	2945	2945	0
372	20250409	133000	23386852	2945	2945	2945	2945	0
373	20250409	132900	23386852	2945	2945	2945	2945	0
374	20250409	132800	23386852	2945	2945	2945	2945	0
375	20250409	132700	23386852	2945	2945	2945	2945	0
376	20250409	132600	23386852	2945	2945	2945	2945	1
377	20250409	132500	23383907	2945	2945	2945	2945	15
378	20250409	132400	23339732	2945	2945	2945	2945	0
379	20250409	132300	23339732	2945	2945	2945	2945	0
380	20250409	132200	23339732	2945	2945	2945	2945	0
381	20250409	132100	23339732	2945	2945	2945	2945	0
382	20250409	132000	23339732	2945	2945	2945	2945	23
383	20250409	131900	23271997	2940	2940	2940	2940	33
384	20250409	131800	23174977	2945	2945	2945	2945	0
385	20250409	131700	23174977	2945	2945	2945	2945	0
386	20250409	131600	23174977	2945	2945	2945	2945	25
387	20250409	131500	23101352	2952	2952	2952	2952	0
388	20250409	131400	23101352	2952	2952	2952	2952	0
389	20250409	131300	23101352	2952	2952	2952	2952	0
390	20250409	131200	23101352	2952	2952	2952	2952	0
391	20250409	131100	23101352	2952	2952	2952	2952	12
392	20250409	131000	23065928	2955	2955	2955	2955	0
393	20250409	130900	23065928	2955	2955	2955	2955	0
394	20250409	130800	23065928	2955	2955	2955	2955	4
395	20250409	130700	23054108	2955	2955	2955	2955	0
396	20250409	130600	23054108	2955	2955	2955	2955	0
397	20250409	130500	23054108	2955	2955	2955	2955	0
398	20250409	130400	23054108	2955	2955	2955	2955	0
399	20250409	130300	23054108	2955	2955	2955	2955	0
400	20250409	130200	23054108	2955	2955	2955	2955	0
401	20250409	130100	23054108	2955	2955	2955	2955	0
402	20250409	130000	23054108	2955	2955	2955	2955	0
403	20250409	125900	23054108	2955	2955	2955	2955	0
404	20250409	125800	23054108	2955	2955	2955	2955	0
405	20250409	125700	23054108	2955	2955	2955	2955	0
406	20250409	125600	23054108	2955	2955	2955	2955	0
407	20250409	125500	23054108	2955	2955	2955	2955	0
408	20250409	125400	23054108	2955	2955	2955	2955	0
409	20250409	125300	23054108	2955	2955	2955	2955	0
410	20250409	125200	23054108	2955	2955	2955	2955	0
411	20250409	125100	23054108	2955	2935	2955	2935	351
412	20250409	125000	22023843	2935	2940	2940	2935	137
413	20250409	124900	21621743	2940	2940	2940	2940	0
414	20250409	124800	21621743	2940	2940	2940	2940	0
415	20250409	124700	21621743	2940	2940	2940	2940	0
416	20250409	124600	21621743	2940	2940	2940	2940	0
417	20250409	124500	21621743	2940	2940	2940	2940	0
418	20250409	124400	21621743	2940	2940	2940	2940	0
419	20250409	124300	21621743	2940	2940	2940	2940	2000
420	20250409	124200	15741743	2965	2965	2965	2965	0
421	20250409	124100	15741743	2965	2965	2965	2965	0
422	20250409	124000	15741743	2965	2965	2965	2965	0
423	20250409	123900	15741743	2965	2965	2965	2965	0
424	20250409	123800	15741743	2965	2965	2965	2965	0
425	20250409	123700	15741743	2965	2965	2965	2965	0
426	20250409	123600	15741743	2965	2965	2965	2965	0
427	20250409	123500	15741743	2965	2965	2965	2965	0
428	20250409	123400	15741743	2965	2965	2965	2965	4
429	20250409	123300	15729883	2940	2940	2940	2940	0
430	20250409	123200	15729883	2940	2945	2945	2940	80
431	20250409	123100	15494678	2970	2970	2970	2970	0
432	20250409	123000	15494678	2970	2970	2970	2970	0
433	20250409	122900	15494678	2970	2970	2970	2970	0
434	20250409	122800	15494678	2970	2970	2970	2970	0
435	20250409	122700	15494678	2970	2970	2970	2970	0
436	20250409	122600	15494678	2970	2960	2970	2960	137
437	20250409	122500	15087798	2945	2940	2945	2940	708
438	20250409	122400	13003378	2940	2940	2940	2940	50
439	20250409	122300	12856378	2940	2945	2945	2940	326
440	20250409	122200	11897912	2945	2945	2945	2945	501
441	20250409	122100	10422467	2945	2945	2945	2945	0
442	20250409	122000	10422467	2945	2945	2945	2945	0
443	20250409	121900	10422467	2945	2945	2945	2945	0
444	20250409	121800	10422467	2945	2945	2945	2945	0
445	20250409	121700	10422467	2945	2945	2945	2945	4
446	20250409	121600	10410687	2945	2945	2945	2945	0
447	20250409	121500	10410687	2945	2945	2945	2945	0
448	20250409	121400	10410687	2945	2945	2945	2945	0
449	20250409	121300	10410687	2945	2945	2945	2945	0
450	20250409	121200	10410687	2945	2945	2945	2945	0
451	20250409	121100	10410687	2945	2945	2945	2945	0
452	20250409	121000	10410687	2945	2945	2945	2945	0
453	20250409	120900	10410687	2945	2945	2945	2945	0
454	20250409	120800	10410687	2945	2945	2945	2945	0
455	20250409	120700	10410687	2945	2945	2945	2945	0
456	20250409	120600	10410687	2945	2945	2945	2945	0
457	20250409	120500	10410687	2945	2945	2945	2945	0
458	20250409	120400	10410687	2945	2945	2945	2945	2
459	20250409	120300	10404797	2945	2945	2945	2945	0
460	20250409	120200	10404797	2945	2945	2945	2945	0
461	20250409	120100	10404797	2945	2945	2945	2945	0
462	20250409	120000	10404797	2945	2945	2945	2945	4
463	20250409	115900	10393017	2945	2945	2945	2945	0
464	20250409	115800	10393017	2945	2945	2945	2945	0
465	20250409	115700	10393017	2945	2945	2945	2945	0
466	20250409	115600	10393017	2945	2945	2945	2945	0
467	20250409	115500	10393017	2945	2945	2945	2945	0
468	20250409	115400	10393017	2945	2945	2945	2945	0
469	20250409	115300	10393017	2945	2945	2945	2945	0
470	20250409	115200	10393017	2945	2945	2945	2945	0
471	20250409	115100	10393017	2945	2945	2945	2945	0
472	20250409	115000	10393017	2945	2945	2945	2945	0
473	20250409	114900	10393017	2945	2945	2945	2945	0
474	20250409	114800	10393017	2945	2945	2945	2945	0
475	20250409	114700	10393017	2945	2945	2945	2945	0
476	20250409	114600	10393017	2945	2945	2945	2945	0
477	20250409	114500	10393017	2945	2945	2945	2945	0
478	20250409	114400	10393017	2945	2945	2945	2945	0
479	20250409	114300	10393017	2945	2945	2945	2945	5
480	20250409	114200	10378292	2945	2945	2945	2945	0
481	20250409	114100	10378292	2945	2945	2945	2945	0
482	20250409	114000	10378292	2945	2945	2945	2945	0
483	20250409	113900	10378292	2945	2945	2945	2945	0
484	20250409	113800	10378292	2945	2945	2945	2945	0
485	20250409	113700	10378292	2945	2945	2945	2945	0
486	20250409	113600	10378292	2945	2945	2945	2945	0
487	20250409	113500	10378292	2945	2945	2945	2945	0
488	20250409	113400	10378292	2945	2945	2945	2945	0
489	20250409	113300	10378292	2945	2945	2945	2945	0
490	20250409	113200	10378292	2945	2945	2945	2945	0
491	20250409	113100	10378292	2945	2945	2945	2945	0
492	20250409	113000	10378292	2945	2945	2945	2945	680
493	20250409	112900	8375692	2945	2945	2945	2945	0
494	20250409	112800	8375692	2945	2945	2945	2945	1
495	20250409	112700	8372747	2945	2945	2945	2945	0
496	20250409	112600	8372747	2945	2945	2945	2945	5
497	20250409	112500	8358022	2940	2940	2940	2940	0
498	20250409	112400	8358022	2940	2940	2940	2940	0
499	20250409	112300	8358022	2940	2940	2940	2940	120
500	20250409	112200	8005222	2945	2945	2945	2945	0
501	20250409	112100	8005222	2945	2945	2945	2945	0
502	20250409	112000	8005222	2945	2945	2945	2945	0
503	20250409	111900	8005222	2945	2945	2945	2945	0
504	20250409	111800	8005222	2945	2945	2945	2945	0
505	20250409	111700	8005222	2945	2945	2945	2945	0
506	20250409	111600	8005222	2945	2945	2945	2945	0
507	20250409	111500	8005222	2945	2945	2945	2945	0
508	20250409	111400	8005222	2945	2945	2945	2945	0
509	20250409	111300	8005222	2945	2945	2945	2945	0
510	20250409	111200	8005222	2945	2945	2945	2945	0
511	20250409	111100	8005222	2945	2940	2945	2940	11
512	20250409	111000	7972857	2945	2945	2945	2945	20
513	20250409	110900	7913957	2945	2945	2945	2945	34
514	20250409	110800	7813827	2945	2945	2945	2945	0
515	20250409	110700	7813827	2945	2945	2945	2945	0
516	20250409	110600	7813827	2945	2945	2945	2945	0
517	20250409	110500	7813827	2945	2945	2945	2945	0
518	20250409	110400	7813827	2945	2945	2945	2945	0
519	20250409	110300	7813827	2945	2945	2945	2945	0
520	20250409	110200	7813827	2945	2945	2945	2945	0
521	20250409	110100	7813827	2945	2945	2945	2945	0
522	20250409	110000	7813827	2945	2945	2945	2945	15
523	20250409	105900	7769652	2945	2945	2945	2945	0
524	20250409	105800	7769652	2945	2945	2945	2945	0
525	20250409	105700	7769652	2945	2945	2945	2945	0
526	20250409	105600	7769652	2945	2945	2945	2945	0
527	20250409	105500	7769652	2945	2945	2945	2945	0
528	20250409	105400	7769652	2945	2945	2945	2945	0
529	20250409	105300	7769652	2945	2945	2945	2945	0
530	20250409	105200	7769652	2945	2945	2945	2945	5
531	20250409	105100	7754927	2945	2945	2945	2945	0
532	20250409	105000	7754927	2945	2945	2945	2945	0
533	20250409	104900	7754927	2945	2945	2945	2945	0
534	20250409	104800	7754927	2945	2945	2945	2945	0
535	20250409	104700	7754927	2945	2945	2945	2945	43
536	20250409	104600	7628292	2950	2950	2950	2950	0
537	20250409	104500	7628292	2950	2950	2950	2950	0
538	20250409	104400	7628292	2950	2950	2950	2950	0
539	20250409	104300	7628292	2950	2950	2950	2950	0
540	20250409	104200	7628292	2950	2950	2950	2950	0
541	20250409	104100	7628292	2950	2950	2950	2950	0
542	20250409	104000	7628292	2950	2950	2950	2950	0
543	20250409	103900	7628292	2950	2950	2950	2950	0
544	20250409	103800	7628292	2950	2950	2950	2950	0
545	20250409	103700	7628292	2950	2950	2950	2950	0
546	20250409	103600	7628292	2950	2950	2950	2950	0
547	20250409	103500	7628292	2950	2950	2950	2950	5
548	20250409	103400	7613542	2950	2950	2950	2950	0
549	20250409	103300	7613542	2950	2950	2950	2950	0
550	20250409	103200	7613542	2950	2950	2950	2950	0
551	20250409	103100	7613542	2950	2950	2950	2950	0
552	20250409	103000	7613542	2950	2950	2950	2950	0
553	20250409	102900	7613542	2950	2950	2950	2950	3
554	20250409	102800	7604692	2950	2950	2950	2950	5
555	20250409	102700	7589942	2945	2945	2945	2945	0
556	20250409	102600	7589942	2945	2950	2950	2945	1069
557	20250409	102500	4436662	2950	2950	2950	2950	0
558	20250409	102400	4436662	2950	2950	2950	2950	0
559	20250409	102300	4436662	2950	2955	2955	2950	5
560	20250409	102200	4421897	2960	2960	2960	2960	2
561	20250409	102100	4415977	2960	2960	2960	2960	0
562	20250409	102000	4415977	2960	2960	2960	2960	0
563	20250409	101900	4415977	2960	2960	2960	2960	0
564	20250409	101800	4415977	2960	2960	2960	2960	5
565	20250409	101700	4401177	2955	2955	2955	2955	0
566	20250409	101600	4401177	2955	2955	2955	2955	1
567	20250409	101500	4398222	2960	2960	2960	2960	14
568	20250409	101400	4356782	2960	2960	2960	2960	2
569	20250409	101300	4350862	2965	2965	2965	2965	0
570	20250409	101200	4350862	2965	2965	2965	2965	4
571	20250409	101100	4339002	2970	2970	2970	2970	0
572	20250409	101000	4339002	2970	2970	2970	2970	0
573	20250409	100900	4339002	2970	2970	2970	2970	0
574	20250409	100800	4339002	2970	2970	2970	2970	0
575	20250409	100700	4339002	2970	2970	2970	2970	0
576	20250409	100600	4339002	2970	2970	2970	2970	0
577	20250409	100500	4339002	2970	2970	2970	2970	0
578	20250409	100400	4339002	2970	2970	2970	2970	0
579	20250409	100300	4339002	2970	2970	2970	2970	0
580	20250409	100200	4339002	2970	2970	2970	2970	0
581	20250409	100100	4339002	2970	2970	2970	2970	5
582	20250409	100000	4324152	2970	2970	2970	2970	0
583	20250409	095900	4324152	2970	2970	2970	2970	0
584	20250409	095800	4324152	2970	2970	2970	2970	0
585	20250409	095700	4324152	2970	2970	2970	2970	0
586	20250409	095600	4324152	2970	2970	2970	2970	5
587	20250409	095500	4309302	2950	2950	2950	2950	0
588	20250409	095400	4309302	2950	2950	2950	2950	0
589	20250409	095300	4309302	2950	2950	2950	2950	0
590	20250409	095200	4309302	2950	2950	2950	2950	0
591	20250409	095100	4309302	2950	2950	2950	2950	0
592	20250409	095000	4309302	2950	2950	2950	2950	0
593	20250409	094900	4309302	2950	2950	2950	2950	3
594	20250409	094800	4300452	2975	2975	2975	2975	0
595	20250409	094700	4300452	2975	2975	2975	2975	0
596	20250409	094600	4300452	2975	2975	2975	2975	0
597	20250409	094500	4300452	2975	2975	2975	2975	0
598	20250409	094400	4300452	2975	2975	2975	2975	5
599	20250409	094300	4285577	2975	2975	2975	2975	1
600	20250409	094200	4282602	2975	2975	2975	2975	1
601	20250409	094100	4279627	2975	2975	2975	2975	0
602	20250409	094000	4279627	2975	2975	2975	2975	0
603	20250409	093900	4279627	2975	2975	2975	2975	0
604	20250409	093800	4279627	2975	2975	2975	2975	0
605	20250409	093700	4279627	2975	2975	2975	2975	0
606	20250409	093600	4279627	2975	2975	2975	2975	0
607	20250409	093500	4279627	2975	2975	2975	2975	0
608	20250409	093400	4279627	2975	2975	2975	2975	823
609	20250409	093300	1831202	2975	2975	2975	2975	18
610	20250409	093200	1777652	2975	2975	2975	2975	159
611	20250409	093100	1304627	2975	2975	2975	2975	0
612	20250409	093000	1304627	2975	2975	2975	2975	0
613	20250409	092900	1304627	2975	2975	2975	2975	0
614	20250409	092800	1304627	2975	2975	2975	2975	0
615	20250409	092700	1304627	2975	2957	2975	2957	5
616	20250409	092600	1289790	2965	2965	2965	2965	48
617	20250409	092500	1147470	2975	2975	2975	2975	0
618	20250409	092400	1147470	2975	2975	2975	2975	0
619	20250409	092300	1147470	2975	2975	2975	2975	0
620	20250409	092200	1147470	2975	2975	2975	2975	0
621	20250409	092100	1147470	2975	2975	2975	2975	0
622	20250409	092000	1147470	2975	2975	2975	2975	0
623	20250409	091900	1147470	2975	2975	2975	2975	0
624	20250409	091800	1147470	2975	2975	2975	2975	0
625	20250409	091700	1147470	2975	2975	2980	2975	159
626	20250409	091600	674440	2980	2980	2980	2980	0
627	20250409	091500	674440	2980	2975	2980	2975	77
628	20250409	091400	445085	2975	2975	2975	2975	0
629	20250409	091300	445085	2975	2975	2975	2975	0
630	20250409	091200	445085	2975	2975	2975	2975	5
631	20250409	091100	430210	2945	2945	2945	2945	0
632	20250409	091000	430210	2945	2945	2945	2945	0
633	20250409	090900	430210	2945	2945	2945	2945	0
634	20250409	090800	430210	2945	2945	2945	2945	0
635	20250409	090700	430210	2945	2945	2945	2945	0
636	20250409	090600	430210	2945	2945	2945	2945	0
637	20250409	090500	430210	2945	2955	2955	2945	30
638	20250409	090400	341640	2940	2940	2940	2940	0
639	20250409	090300	341640	2940	2940	2940	2940	0
640	20250409	090200	341640	2940	2940	2940	2940	56
641	20250409	090100	177000	3000	3000	3000	3000	0
642	20250409	090000	177000	3000	3000	3000	3000	59