KissMeData/010420/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	183900	340873295	1886	1886	1886	1886	896
3	20250409	183800	340873295	1886	1886	1886	1886	0
4	20250409	183700	340873295	1886	1886	1886	1886	0
5	20250409	183600	340873295	1886	1886	1886	1886	0
6	20250409	183500	340873295	1886	1886	1886	1886	0
7	20250409	183400	340873295	1886	1886	1886	1886	0
8	20250409	183300	340873295	1886	1886	1886	1886	0
9	20250409	183200	340873295	1886	1886	1886	1886	0
10	20250409	183100	340873295	1886	1886	1886	1886	0
11	20250409	183000	340873295	1886	1886	1886	1886	0
12	20250409	182900	340873295	1886	1886	1886	1886	0
13	20250409	182800	340873295	1886	1886	1886	1886	0
14	20250409	182700	340873295	1886	1886	1886	1886	0
15	20250409	182600	340873295	1886	1886	1886	1886	0
16	20250409	182500	340873295	1886	1886	1886	1886	0
17	20250409	182400	340873295	1886	1886	1886	1886	0
18	20250409	182300	340873295	1886	1886	1886	1886	0
19	20250409	182200	340873295	1886	1886	1886	1886	0
20	20250409	182100	340873295	1886	1886	1886	1886	0
21	20250409	182000	340873295	1886	1886	1886	1886	0
22	20250409	181900	340873295	1886	1886	1886	1886	0
23	20250409	181800	340873295	1886	1886	1886	1886	0
24	20250409	181700	340873295	1886	1886	1886	1886	0
25	20250409	181600	340873295	1886	1886	1886	1886	0
26	20250409	181500	340873295	1886	1886	1886	1886	0
27	20250409	181400	340873295	1886	1886	1886	1886	0
28	20250409	181300	340873295	1886	1886	1886	1886	0
29	20250409	181200	340873295	1886	1886	1886	1886	0
30	20250409	181100	340873295	1886	1886	1886	1886	0
31	20250409	181000	340873295	1886	1886	1886	1886	0
32	20250409	180900	340873295	1886	1886	1886	1886	896
33	20250409	180800	340873295	1886	1886	1886	1886	0
34	20250409	180700	340873295	1886	1886	1886	1886	0
35	20250409	180600	340873295	1886	1886	1886	1886	0
36	20250409	180500	340873295	1886	1886	1886	1886	0
37	20250409	180400	340873295	1886	1886	1886	1886	0
38	20250409	180300	340873295	1886	1886	1886	1886	0
39	20250409	180200	340873295	1886	1886	1886	1886	0
40	20250409	180100	340873295	1886	1886	1886	1886	0
41	20250409	180000	340873295	1886	1886	1886	1886	0
42	20250409	175900	340873295	1886	1886	1886	1886	0
43	20250409	175800	340873295	1886	1886	1886	1886	0
44	20250409	175700	340873295	1886	1886	1886	1886	0
45	20250409	175600	340873295	1886	1886	1886	1886	0
46	20250409	175500	340873295	1886	1886	1886	1886	0
47	20250409	175400	340873295	1886	1886	1886	1886	0
48	20250409	175300	340873295	1886	1886	1886	1886	0
49	20250409	175200	340873295	1886	1886	1886	1886	0
50	20250409	175100	340873295	1886	1886	1886	1886	0
51	20250409	175000	340873295	1886	1886	1886	1886	0
52	20250409	174900	340873295	1886	1886	1886	1886	0
53	20250409	174800	340873295	1886	1886	1886	1886	0
54	20250409	174700	340873295	1886	1886	1886	1886	0
55	20250409	174600	340873295	1886	1886	1886	1886	0
56	20250409	174500	340873295	1886	1886	1886	1886	0
57	20250409	174400	340873295	1886	1886	1886	1886	0
58	20250409	174300	340873295	1886	1886	1886	1886	0
59	20250409	174200	340873295	1886	1886	1886	1886	0
60	20250409	174100	340873295	1886	1886	1886	1886	0
61	20250409	174000	340873295	1886	1886	1886	1886	0
62	20250409	173900	340873295	1886	1886	1886	1886	896
63	20250409	173800	340873295	1886	1886	1886	1886	0
64	20250409	173700	340873295	1886	1886	1886	1886	0
65	20250409	173600	340873295	1886	1886	1886	1886	0
66	20250409	173500	340873295	1886	1886	1886	1886	0
67	20250409	173400	340873295	1886	1886	1886	1886	0
68	20250409	173300	340873295	1886	1886	1886	1886	0
69	20250409	173200	340873295	1886	1886	1886	1886	0
70	20250409	173100	340873295	1886	1886	1886	1886	0
71	20250409	173000	340873295	1886	1886	1886	1886	0
72	20250409	172900	340873295	1886	1886	1886	1886	0
73	20250409	172800	340873295	1886	1886	1886	1886	0
74	20250409	172700	340873295	1886	1886	1886	1886	0
75	20250409	172600	340873295	1886	1886	1886	1886	0
76	20250409	172500	340873295	1886	1886	1886	1886	0
77	20250409	172400	340873295	1886	1886	1886	1886	0
78	20250409	172300	340873295	1886	1886	1886	1886	0
79	20250409	172200	340873295	1886	1886	1886	1886	0
80	20250409	172100	340873295	1886	1886	1886	1886	0
81	20250409	172000	340873295	1886	1886	1886	1886	0
82	20250409	171900	340873295	1886	1886	1886	1886	0
83	20250409	171800	340873295	1886	1886	1886	1886	0
84	20250409	171700	340873295	1886	1886	1886	1886	0
85	20250409	171600	340873295	1886	1886	1886	1886	0
86	20250409	171500	340873295	1886	1886	1886	1886	0
87	20250409	171400	340873295	1886	1886	1886	1886	0
88	20250409	171300	340873295	1886	1886	1886	1886	0
89	20250409	171200	340873295	1886	1886	1886	1886	0
90	20250409	171100	340873295	1886	1886	1886	1886	0
91	20250409	171000	340873295	1886	1886	1886	1886	0
92	20250409	170900	340873295	1886	1886	1886	1886	896
93	20250409	170800	340873295	1886	1886	1886	1886	0
94	20250409	170700	340873295	1886	1886	1886	1886	0
95	20250409	170600	340873295	1886	1886	1886	1886	0
96	20250409	170500	340873295	1886	1886	1886	1886	0
97	20250409	170400	340873295	1886	1886	1886	1886	0
98	20250409	170300	340873295	1886	1886	1886	1886	0
99	20250409	170200	340873295	1886	1886	1886	1886	0
100	20250409	170100	340873295	1886	1886	1886	1886	0
101	20250409	170000	340873295	1886	1886	1886	1886	0
102	20250409	165900	340873295	1886	1886	1886	1886	0
103	20250409	165800	340873295	1886	1886	1886	1886	0
104	20250409	165700	340873295	1886	1886	1886	1886	0
105	20250409	165600	340873295	1886	1886	1886	1886	0
106	20250409	165500	340873295	1886	1886	1886	1886	0
107	20250409	165400	340873295	1886	1886	1886	1886	0
108	20250409	165300	340873295	1886	1886	1886	1886	0
109	20250409	165200	340873295	1886	1886	1886	1886	0
110	20250409	165100	340873295	1886	1886	1886	1886	0
111	20250409	165000	340873295	1886	1886	1886	1886	0
112	20250409	164900	340873295	1886	1886	1886	1886	0
113	20250409	164800	340873295	1886	1886	1886	1886	0
114	20250409	164700	340873295	1886	1886	1886	1886	0
115	20250409	164600	340873295	1886	1886	1886	1886	0
116	20250409	164500	340873295	1886	1886	1886	1886	0
117	20250409	164400	340873295	1886	1886	1886	1886	0
118	20250409	164300	340873295	1886	1886	1886	1886	0
119	20250409	164200	340873295	1886	1886	1886	1886	0
120	20250409	164100	340873295	1886	1886	1886	1886	0
121	20250409	164000	340873295	1886	1886	1886	1886	0
122	20250409	163900	340873295	1886	1886	1886	1886	896
123	20250409	163800	340873295	1886	1886	1886	1886	0
124	20250409	163700	340873295	1886	1886	1886	1886	0
125	20250409	163600	340873295	1886	1886	1886	1886	0
126	20250409	163500	340873295	1886	1886	1886	1886	0
127	20250409	163400	340873295	1886	1886	1886	1886	0
128	20250409	163300	340873295	1886	1886	1886	1886	0
129	20250409	163200	340873295	1886	1886	1886	1886	0
130	20250409	163100	340873295	1886	1886	1886	1886	0
131	20250409	163000	340873295	1886	1886	1886	1886	0
132	20250409	162900	340873295	1886	1886	1886	1886	0
133	20250409	162800	340873295	1886	1886	1886	1886	0
134	20250409	162700	340873295	1886	1886	1886	1886	0
135	20250409	162600	340873295	1886	1886	1886	1886	0
136	20250409	162500	340873295	1886	1886	1886	1886	0
137	20250409	162400	340873295	1886	1886	1886	1886	0
138	20250409	162300	340873295	1886	1886	1886	1886	0
139	20250409	162200	340873295	1886	1886	1886	1886	0
140	20250409	162100	340873295	1886	1886	1886	1886	0
141	20250409	162000	340873295	1886	1886	1886	1886	0
142	20250409	161900	340873295	1886	1886	1886	1886	0
143	20250409	161800	340873295	1886	1886	1886	1886	0
144	20250409	161700	340873295	1886	1886	1886	1886	0
145	20250409	161600	340873295	1886	1886	1886	1886	0
146	20250409	161500	340873295	1886	1886	1886	1886	0
147	20250409	161400	340873295	1886	1886	1886	1886	0
148	20250409	161300	340873295	1886	1886	1886	1886	0
149	20250409	161200	340873295	1886	1886	1886	1886	0
150	20250409	161100	340873295	1886	1886	1886	1886	0
151	20250409	161000	340873295	1886	1886	1886	1886	0
152	20250409	160900	340873295	1886	1886	1886	1886	896
153	20250409	160800	340873295	1886	1886	1886	1886	0
154	20250409	160700	340873295	1886	1886	1886	1886	0
155	20250409	160600	340873295	1886	1886	1886	1886	0
156	20250409	160500	340873295	1886	1886	1886	1886	0
157	20250409	160400	340873295	1886	1886	1886	1886	0
158	20250409	160300	340873295	1886	1886	1886	1886	0
159	20250409	160200	340873295	1886	1886	1886	1886	0
160	20250409	160100	340873295	1886	1886	1886	1886	0
161	20250409	160000	340873295	1886	1886	1886	1886	0
162	20250409	155900	340873295	1886	1886	1886	1886	0
163	20250409	155800	340873295	1886	1886	1886	1886	0
164	20250409	155700	340873295	1886	1886	1886	1886	0
165	20250409	155600	340873295	1886	1886	1886	1886	0
166	20250409	155500	340873295	1886	1886	1886	1886	0
167	20250409	155400	340873295	1886	1886	1886	1886	0
168	20250409	155300	340873295	1886	1886	1886	1886	0
169	20250409	155200	340873295	1886	1886	1886	1886	0
170	20250409	155100	340873295	1886	1886	1886	1886	0
171	20250409	155000	340873295	1886	1886	1886	1886	0
172	20250409	154900	340873295	1886	1886	1886	1886	0
173	20250409	154800	340873295	1886	1886	1886	1886	0
174	20250409	154700	340873295	1886	1886	1886	1886	0
175	20250409	154600	340873295	1886	1886	1886	1886	0
176	20250409	154500	340873295	1886	1886	1886	1886	0
177	20250409	154400	340873295	1886	1886	1886	1886	0
178	20250409	154300	340873295	1886	1886	1886	1886	0
179	20250409	154200	340873295	1886	1886	1886	1886	0
180	20250409	154100	340873295	1886	1886	1886	1886	0
181	20250409	154000	340873295	1886	1886	1886	1886	0
182	20250409	153900	340873295	1886	1886	1886	1886	896
183	20250409	153800	340873295	1886	1886	1886	1886	0
184	20250409	153700	340873295	1886	1886	1886	1886	0
185	20250409	153600	340873295	1886	1886	1886	1886	0
186	20250409	153500	340873295	1886	1886	1886	1886	0
187	20250409	153400	340873295	1886	1886	1886	1886	0
188	20250409	153300	340873295	1886	1886	1886	1886	0
189	20250409	153200	340873295	1886	1886	1886	1886	0
190	20250409	153100	340873295	1886	1886	1886	1886	0
191	20250409	153000	340873295	1886	1886	1886	1886	896
192	20250409	152900	339183439	1887	1887	1887	1887	0
193	20250409	152800	339183439	1887	1887	1887	1887	0
194	20250409	152700	339183439	1887	1887	1887	1887	0
195	20250409	152600	339183439	1887	1887	1887	1887	0
196	20250409	152500	339183439	1887	1887	1887	1887	0
197	20250409	152400	339183439	1887	1887	1887	1887	0
198	20250409	152300	339183439	1887	1887	1887	1887	0
199	20250409	152200	339183439	1887	1887	1887	1887	0
200	20250409	152100	339183439	1887	1887	1887	1887	0
201	20250409	152000	339183439	1887	1887	1887	1887	0
202	20250409	151900	339183439	1887	1887	1887	1886	9178
203	20250409	151800	321873728	1886	1886	1886	1886	0
204	20250409	151700	321873728	1886	1886	1886	1886	0
205	20250409	151600	321873728	1886	1886	1886	1886	301
206	20250409	151500	321306042	1887	1886	1887	1886	77
207	20250409	151400	321160819	1887	1887	1887	1887	0
208	20250409	151300	321160819	1887	1887	1887	1887	1
209	20250409	151200	321158932	1886	1886	1886	1886	0
210	20250409	151100	321158932	1886	1886	1886	1886	0
211	20250409	151000	321158932	1886	1886	1886	1886	10127
212	20250409	150900	302059410	1887	1887	1887	1887	0
213	20250409	150800	302059410	1887	1887	1887	1887	0
214	20250409	150700	302059410	1887	1887	1887	1887	0
215	20250409	150600	302059410	1887	1887	1887	1887	0
216	20250409	150500	302059410	1887	1887	1887	1887	0
217	20250409	150400	302059410	1887	1887	1887	1887	0
218	20250409	150300	302059410	1887	1887	1887	1887	1
219	20250409	150200	302057523	1886	1886	1886	1886	104
220	20250409	150100	301861379	1887	1887	1887	1886	139
221	20250409	150000	301599087	1886	1886	1886	1886	0
222	20250409	145900	301599087	1886	1886	1886	1886	1000
223	20250409	145800	299713087	1886	1886	1886	1886	504
224	20250409	145700	298762543	1887	1887	1887	1887	953
225	20250409	145600	296964232	1887	1887	1887	1887	1
226	20250409	145500	296962345	1886	1886	1886	1886	155
227	20250409	145400	296670015	1886	1886	1886	1886	20
228	20250409	145300	296632295	1886	1886	1886	1886	861
229	20250409	145200	295008449	1886	1886	1886	1886	22000
230	20250409	145100	253516449	1886	1886	1886	1886	776
231	20250409	145000	252052913	1887	1887	1887	1887	0
232	20250409	144900	252052913	1887	1887	1887	1887	0
233	20250409	144800	252052913	1887	1887	1887	1887	0
234	20250409	144700	252052913	1887	1887	1887	1887	0
235	20250409	144600	252052913	1887	1887	1887	1887	0
236	20250409	144500	252052913	1887	1887	1887	1887	0
237	20250409	144400	252052913	1887	1887	1887	1887	0
238	20250409	144300	252052913	1887	1886	1887	1886	1601
239	20250409	144200	249033426	1886	1886	1886	1886	0
240	20250409	144100	249033426	1886	1886	1886	1886	0
241	20250409	144000	249033426	1886	1886	1886	1886	0
242	20250409	143900	249033426	1886	1886	1886	1886	100
243	20250409	143800	248844826	1887	1886	1887	1886	201
244	20250409	143700	248465739	1887	1886	1887	1886	703
245	20250409	143600	247139880	1886	1886	1886	1886	0
246	20250409	143500	247139880	1886	1886	1886	1886	0
247	20250409	143400	247139880	1886	1886	1886	1886	7
248	20250409	143300	247126678	1887	1887	1887	1887	0
249	20250409	143200	247126678	1887	1887	1887	1887	0
250	20250409	143100	247126678	1887	1887	1887	1887	0
251	20250409	143000	247126678	1887	1887	1887	1887	1
252	20250409	142900	247124791	1886	1886	1886	1886	19
253	20250409	142800	247088957	1887	1887	1887	1887	0
254	20250409	142700	247088957	1887	1887	1887	1887	0
255	20250409	142600	247088957	1887	1887	1887	1887	0
256	20250409	142500	247088957	1887	1887	1887	1887	0
257	20250409	142400	247088957	1887	1887	1887	1887	0
258	20250409	142300	247088957	1887	1887	1887	1887	0
259	20250409	142200	247088957	1887	1887	1887	1887	0
260	20250409	142100	247088957	1887	1887	1887	1887	0
261	20250409	142000	247088957	1887	1887	1887	1887	0
262	20250409	141900	247088957	1887	1887	1887	1887	3
263	20250409	141800	247083296	1886	1886	1886	1886	100
264	20250409	141700	246894696	1886	1886	1886	1886	8
265	20250409	141600	246879608	1887	1887	1887	1887	0
266	20250409	141500	246879608	1887	1887	1887	1887	13
267	20250409	141400	246855077	1887	1887	1887	1887	0
268	20250409	141300	246855077	1887	1887	1887	1887	0
269	20250409	141200	246855077	1887	1887	1887	1887	0
270	20250409	141100	246855077	1887	1886	1887	1886	325
271	20250409	141000	246242102	1886	1886	1886	1886	907
272	20250409	140900	244531500	1887	1887	1887	1887	0
273	20250409	140800	244531500	1887	1886	1887	1886	511
274	20250409	140700	243567743	1887	1887	1887	1887	0
275	20250409	140600	243567743	1887	1887	1887	1887	0
276	20250409	140500	243567743	1887	1887	1887	1887	1
277	20250409	140400	243565856	1886	1886	1886	1886	0
278	20250409	140300	243565856	1886	1886	1886	1886	0
279	20250409	140200	243565856	1886	1886	1886	1886	0
280	20250409	140100	243565856	1886	1886	1886	1886	0
281	20250409	140000	243565856	1886	1886	1886	1886	8
282	20250409	135900	243550768	1887	1887	1887	1887	0
283	20250409	135800	243550768	1887	1887	1887	1887	0
284	20250409	135700	243550768	1887	1887	1887	1887	0
285	20250409	135600	243550768	1887	1887	1887	1887	0
286	20250409	135500	243550768	1887	1887	1887	1887	0
287	20250409	135400	243550768	1887	1887	1887	1887	0
288	20250409	135300	243550768	1887	1887	1887	1887	0
289	20250409	135200	243550768	1887	1887	1887	1887	0
290	20250409	135100	243550768	1887	1887	1887	1887	0
291	20250409	135000	243550768	1887	1886	1887	1886	1128
292	20250409	134900	241423337	1887	1887	1887	1887	0
293	20250409	134800	241423337	1887	1887	1887	1887	4
294	20250409	134700	241415789	1887	1887	1887	1887	0
295	20250409	134600	241415789	1887	1887	1887	1887	204
296	20250409	134500	241030841	1886	1886	1886	1886	0
297	20250409	134400	241030841	1886	1886	1886	1886	213
298	20250409	134300	240629123	1886	1886	1886	1886	8
299	20250409	134200	240614035	1887	1887	1887	1887	4
300	20250409	134100	240606487	1887	1887	1887	1887	0
301	20250409	134000	240606487	1887	1886	1887	1886	116
302	20250409	133900	240387691	1886	1886	1886	1886	1000
303	20250409	133800	238501691	1887	1887	1887	1887	0
304	20250409	133700	238501691	1887	1887	1887	1887	107
305	20250409	133600	238299782	1886	1886	1886	1886	0
306	20250409	133500	238299782	1886	1887	1887	1886	4559
307	20250409	133400	229701487	1886	1886	1886	1886	1000
308	20250409	133300	227815487	1887	1887	1887	1887	0
309	20250409	133200	227815487	1887	1887	1887	1887	0
310	20250409	133100	227815487	1887	1887	1887	1887	0
311	20250409	133000	227815487	1887	1887	1887	1887	0
312	20250409	132900	227815487	1887	1887	1887	1887	0
313	20250409	132800	227815487	1887	1887	1887	1887	1
314	20250409	132700	227813600	1886	1887	1887	1886	501
315	20250409	132600	226868713	1886	1886	1886	1886	234
316	20250409	132500	226427389	1887	1887	1887	1887	0
317	20250409	132400	226427389	1887	1887	1887	1887	1
318	20250409	132300	226425502	1886	1886	1886	1886	1500
319	20250409	132200	223596502	1887	1887	1887	1887	0
320	20250409	132100	223596502	1887	1887	1887	1887	0
321	20250409	132000	223596502	1887	1887	1887	1887	0
322	20250409	131900	223596502	1887	1887	1887	1887	0
323	20250409	131800	223596502	1887	1887	1887	1887	0
324	20250409	131700	223596502	1887	1887	1887	1887	0
325	20250409	131600	223596502	1887	1887	1887	1887	0
326	20250409	131500	223596502	1887	1887	1887	1887	0
327	20250409	131400	223596502	1887	1887	1887	1887	0
328	20250409	131300	223596502	1887	1887	1887	1887	0
329	20250409	131200	223596502	1887	1887	1887	1887	0
330	20250409	131100	223596502	1887	1887	1887	1887	1
331	20250409	131000	223594615	1886	1886	1886	1886	0
332	20250409	130900	223594615	1886	1886	1886	1886	8
333	20250409	130800	223579527	1887	1887	1887	1887	0
334	20250409	130700	223579527	1887	1887	1887	1887	0
335	20250409	130600	223579527	1887	1886	1887	1886	2981
336	20250409	130500	217957360	1886	1886	1886	1886	1000
337	20250409	130400	216071360	1887	1887	1887	1887	0
338	20250409	130300	216071360	1887	1887	1887	1887	0
339	20250409	130200	216071360	1887	1887	1887	1887	1
340	20250409	130100	216069473	1886	1886	1886	1886	0
341	20250409	130000	216069473	1886	1886	1886	1886	88
342	20250409	125900	215903505	1886	1886	1886	1886	87
343	20250409	125800	215739423	1886	1886	1886	1886	87
344	20250409	125700	215575341	1887	1886	1887	1886	88
345	20250409	125600	215409372	1886	1887	1887	1886	88
346	20250409	125500	215243403	1886	1886	1886	1886	753
347	20250409	125400	213823245	1886	1886	1886	1886	88
348	20250409	125300	213657277	1886	1886	1886	1886	174
349	20250409	125200	213329113	1887	1886	1887	1886	51
350	20250409	125100	213232884	1886	1886	1886	1886	87
351	20250409	125000	213068802	1886	1886	1886	1886	88
352	20250409	124900	212902834	1886	1886	1886	1886	339
353	20250409	124800	212263480	1886	1886	1886	1886	87
354	20250409	124700	212099398	1886	1886	1886	1886	204
355	20250409	124600	211714654	1886	1886	1886	1886	87
356	20250409	124500	211550572	1886	1886	1886	1886	88
357	20250409	124400	211384604	1886	1886	1886	1886	87
358	20250409	124300	211220522	1886	1886	1886	1886	87
359	20250409	124200	211056440	1886	1886	1886	1886	87
360	20250409	124100	210892358	1886	1886	1886	1886	87
361	20250409	124000	210728276	1886	1886	1886	1886	782
362	20250409	123900	209253424	1886	1886	1886	1886	2087
363	20250409	123800	205317342	1886	1886	1886	1886	87
364	20250409	123700	205153260	1886	1886	1886	1886	87
365	20250409	123600	204989178	1886	1886	1886	1886	87
366	20250409	123500	204825096	1886	1886	1886	1886	97
367	20250409	123400	204642154	1886	1887	1887	1886	88
368	20250409	123300	204476185	1886	1886	1886	1886	87
369	20250409	123200	204312103	1886	1886	1886	1886	87
370	20250409	123100	204148021	1886	1886	1886	1886	87
371	20250409	123000	203983939	1886	1886	1886	1886	180
372	20250409	122900	203644459	1886	1886	1886	1886	0
373	20250409	122800	203644459	1886	1886	1886	1886	0
374	20250409	122700	203644459	1886	1886	1886	1886	0
375	20250409	122600	203644459	1886	1886	1886	1886	0
376	20250409	122500	203644459	1886	1886	1886	1886	0
377	20250409	122400	203644459	1886	1886	1886	1886	0
378	20250409	122300	203644459	1886	1886	1886	1886	0
379	20250409	122200	203644459	1886	1886	1886	1886	0
380	20250409	122100	203644459	1886	1886	1886	1886	0
381	20250409	122000	203644459	1886	1886	1886	1886	0
382	20250409	121900	203644459	1886	1886	1886	1886	0
383	20250409	121800	203644459	1886	1886	1886	1886	8
384	20250409	121700	203629371	1886	1886	1886	1886	0
385	20250409	121600	203629371	1886	1886	1886	1886	0
386	20250409	121500	203629371	1886	1886	1886	1886	0
387	20250409	121400	203629371	1886	1886	1886	1886	0
388	20250409	121300	203629371	1886	1886	1886	1886	0
389	20250409	121200	203629371	1886	1886	1886	1886	0
390	20250409	121100	203629371	1886	1886	1886	1886	0
391	20250409	121000	203629371	1886	1886	1886	1886	0
392	20250409	120900	203629371	1886	1886	1886	1886	0
393	20250409	120800	203629371	1886	1886	1886	1886	0
394	20250409	120700	203629371	1886	1886	1886	1886	1500
395	20250409	120600	200800371	1886	1886	1886	1886	1461
396	20250409	120500	198044925	1887	1887	1887	1887	20
397	20250409	120400	198007185	1886	1886	1886	1886	0
398	20250409	120300	198007185	1886	1886	1886	1886	0
399	20250409	120200	198007185	1886	1886	1886	1886	0
400	20250409	120100	198007185	1886	1886	1886	1886	8
401	20250409	120000	197992097	1886	1886	1886	1886	0
402	20250409	115900	197992097	1886	1886	1886	1886	0
403	20250409	115800	197992097	1886	1886	1886	1886	0
404	20250409	115700	197992097	1886	1886	1886	1886	0
405	20250409	115600	197992097	1886	1886	1886	1886	0
406	20250409	115500	197992097	1886	1886	1886	1886	0
407	20250409	115400	197992097	1886	1886	1886	1886	0
408	20250409	115300	197992097	1886	1886	1886	1886	0
409	20250409	115200	197992097	1886	1886	1886	1886	0
410	20250409	115100	197992097	1886	1886	1886	1886	0
411	20250409	115000	197992097	1886	1886	1886	1886	0
412	20250409	114900	197992097	1886	1886	1886	1886	0
413	20250409	114800	197992097	1886	1886	1886	1886	0
414	20250409	114700	197992097	1886	1886	1886	1886	0
415	20250409	114600	197992097	1886	1886	1886	1886	0
416	20250409	114500	197992097	1886	1886	1886	1886	0
417	20250409	114400	197992097	1886	1886	1886	1886	8
418	20250409	114300	197977009	1886	1886	1886	1886	0
419	20250409	114200	197977009	1886	1886	1886	1886	0
420	20250409	114100	197977009	1886	1886	1886	1886	0
421	20250409	114000	197977009	1886	1886	1886	1886	0
422	20250409	113900	197977009	1886	1886	1886	1886	0
423	20250409	113800	197977009	1886	1886	1886	1886	0
424	20250409	113700	197977009	1886	1886	1886	1886	0
425	20250409	113600	197977009	1886	1886	1886	1886	0
426	20250409	113500	197977009	1886	1886	1886	1886	2000
427	20250409	113400	194205009	1887	1887	1887	1887	1065
428	20250409	113300	192195354	1887	1887	1887	1887	0
429	20250409	113200	192195354	1887	1887	1887	1887	0
430	20250409	113100	192195354	1887	1887	1887	1887	0
431	20250409	113000	192195354	1887	1887	1887	1887	0
432	20250409	112900	192195354	1887	1887	1887	1887	0
433	20250409	112800	192195354	1887	1887	1887	1887	100
434	20250409	112700	192006654	1886	1886	1886	1886	508
435	20250409	112600	191048566	1886	1886	1886	1886	0
436	20250409	112500	191048566	1886	1886	1886	1886	3708
437	20250409	112400	184055278	1886	1886	1886	1886	1
438	20250409	112300	184053392	1886	1886	1886	1886	0
439	20250409	112200	184053392	1886	1886	1886	1886	1
440	20250409	112100	184051506	1886	1886	1886	1886	0
441	20250409	112000	184051506	1886	1886	1886	1886	1
442	20250409	111900	184049620	1887	1887	1887	1887	0
443	20250409	111800	184049620	1887	1887	1887	1887	0
444	20250409	111700	184049620	1887	1887	1887	1887	0
445	20250409	111600	184049620	1887	1887	1887	1887	0
446	20250409	111500	184049620	1887	1887	1887	1887	0
447	20250409	111400	184049620	1887	1887	1887	1887	1
448	20250409	111300	184047733	1886	1886	1886	1886	630
449	20250409	111200	182859553	1886	1886	1886	1886	300
450	20250409	111100	182293753	1886	1886	1886	1886	0
451	20250409	111000	182293753	1886	1886	1886	1886	8
452	20250409	110900	182278665	1886	1886	1886	1886	0
453	20250409	110800	182278665	1886	1886	1886	1886	80
454	20250409	110700	182127785	1886	1886	1886	1886	300
455	20250409	110600	181561985	1886	1886	1886	1886	0
456	20250409	110500	181561985	1886	1886	1886	1886	1
457	20250409	110400	181560099	1887	1887	1887	1887	0
458	20250409	110300	181560099	1887	1887	1887	1887	0
459	20250409	110200	181560099	1887	1887	1887	1887	0
460	20250409	110100	181560099	1887	1887	1887	1887	0
461	20250409	110000	181560099	1887	1887	1887	1887	0
462	20250409	105900	181560099	1887	1886	1887	1886	1635
463	20250409	105800	178474905	1886	1886	1886	1886	0
464	20250409	105700	178474905	1886	1886	1886	1886	0
465	20250409	105600	178474905	1886	1886	1886	1886	429
466	20250409	105500	177665811	1886	1886	1886	1886	0
467	20250409	105400	177665811	1886	1886	1886	1886	0
468	20250409	105300	177665811	1886	1886	1886	1886	8
469	20250409	105200	177650723	1886	1886	1886	1886	0
470	20250409	105100	177650723	1886	1886	1886	1886	0
471	20250409	105000	177650723	1886	1886	1886	1886	0
472	20250409	104900	177650723	1886	1886	1886	1886	0
473	20250409	104800	177650723	1886	1886	1886	1886	0
474	20250409	104700	177650723	1886	1886	1886	1886	0
475	20250409	104600	177650723	1886	1886	1886	1886	0
476	20250409	104500	177650723	1886	1886	1886	1886	0
477	20250409	104400	177650723	1886	1886	1886	1886	0
478	20250409	104300	177650723	1886	1886	1886	1886	0
479	20250409	104200	177650723	1886	1886	1886	1886	0
480	20250409	104100	177650723	1886	1886	1886	1886	1
481	20250409	104000	177648837	1886	1886	1886	1886	0
482	20250409	103900	177648837	1886	1886	1886	1886	0
483	20250409	103800	177648837	1886	1886	1886	1886	0
484	20250409	103700	177648837	1886	1886	1886	1886	0
485	20250409	103600	177648837	1886	1886	1886	1886	8
486	20250409	103500	177633749	1886	1886	1886	1886	0
487	20250409	103400	177633749	1886	1886	1886	1886	0
488	20250409	103300	177633749	1886	1886	1886	1886	0
489	20250409	103200	177633749	1886	1886	1886	1886	0
490	20250409	103100	177633749	1886	1886	1886	1886	0
491	20250409	103000	177633749	1886	1886	1886	1886	0
492	20250409	102900	177633749	1886	1886	1886	1886	0
493	20250409	102800	177633749	1886	1886	1886	1886	0
494	20250409	102700	177633749	1886	1886	1886	1886	100
495	20250409	102600	177445149	1887	1887	1887	1887	0
496	20250409	102500	177445149	1887	1887	1887	1887	0
497	20250409	102400	177445149	1887	1887	1887	1887	0
498	20250409	102300	177445149	1887	1887	1887	1887	0
499	20250409	102200	177445149	1887	1887	1887	1887	0
500	20250409	102100	177445149	1887	1887	1887	1887	100
501	20250409	102000	177256449	1886	1886	1886	1886	0
502	20250409	101900	177256449	1886	1886	1886	1886	8
503	20250409	101800	177241361	1886	1886	1886	1886	0
504	20250409	101700	177241361	1886	1886	1886	1886	500
505	20250409	101600	176298361	1886	1886	1886	1886	0
506	20250409	101500	176298361	1886	1886	1886	1886	0
507	20250409	101400	176298361	1886	1886	1886	1886	0
508	20250409	101300	176298361	1886	1886	1886	1886	5
509	20250409	101200	176288931	1886	1886	1886	1886	511
510	20250409	101100	175325185	1886	1886	1886	1886	0
511	20250409	101000	175325185	1886	1886	1886	1886	0
512	20250409	100900	175325185	1886	1886	1886	1886	1
513	20250409	100800	175323299	1886	1886	1886	1886	11
514	20250409	100700	175302553	1886	1886	1886	1886	0
515	20250409	100600	175302553	1886	1886	1886	1886	0
516	20250409	100500	175302553	1886	1886	1886	1886	250
517	20250409	100400	174831053	1886	1886	1886	1886	200
518	20250409	100300	174453853	1886	1886	1886	1886	400
519	20250409	100200	173699453	1886	1886	1886	1886	8
520	20250409	100100	173684365	1887	1887	1887	1887	0
521	20250409	100000	173684365	1887	1887	1887	1887	0
522	20250409	095900	173684365	1887	1887	1887	1887	4
523	20250409	095800	173676817	1886	1886	1886	1886	3928
524	20250409	095700	166268609	1886	1886	1886	1886	0
525	20250409	095600	166268609	1886	1886	1886	1886	1
526	20250409	095500	166266723	1886	1886	1886	1886	0
527	20250409	095400	166266723	1886	1886	1886	1886	0
528	20250409	095300	166266723	1886	1886	1886	1886	0
529	20250409	095200	166266723	1886	1886	1886	1886	1700
530	20250409	095100	163060523	1887	1887	1887	1887	0
531	20250409	095000	163060523	1887	1887	1887	1887	16904
532	20250409	094900	131162675	1886	1886	1886	1886	0
533	20250409	094800	131162675	1886	1886	1886	1886	0
534	20250409	094700	131162675	1886	1886	1886	1886	100
535	20250409	094600	130974075	1886	1886	1886	1886	1
536	20250409	094500	130972189	1886	1886	1886	1886	208
537	20250409	094400	130579901	1887	1887	1887	1887	0
538	20250409	094300	130579901	1887	1887	1887	1887	0
539	20250409	094200	130579901	1887	1887	1887	1887	52
540	20250409	094100	130481777	1886	1887	1887	1886	114
541	20250409	094000	130266720	1886	1886	1886	1886	140
542	20250409	093900	130002680	1887	1887	1887	1887	0
543	20250409	093800	130002680	1887	1887	1887	1887	0
544	20250409	093700	130002680	1887	1887	1887	1887	0
545	20250409	093600	130002680	1887	1887	1887	1887	0
546	20250409	093500	130002680	1887	1887	1887	1887	0
547	20250409	093400	130002680	1887	1887	1887	1887	1
548	20250409	093300	130000793	1886	1886	1886	1886	0
549	20250409	093200	130000793	1886	1886	1886	1886	0
550	20250409	093100	130000793	1886	1886	1886	1886	100
551	20250409	093000	129812193	1886	1886	1886	1886	0
552	20250409	092900	129812193	1886	1886	1886	1886	0
553	20250409	092800	129812193	1886	1886	1886	1886	4038
554	20250409	092700	122196525	1886	1886	1886	1886	13
555	20250409	092600	122172007	1887	1887	1887	1887	0
556	20250409	092500	122172007	1887	1887	1887	1887	0
557	20250409	092400	122172007	1887	1887	1887	1887	0
558	20250409	092300	122172007	1887	1887	1887	1887	1
559	20250409	092200	122170120	1886	1886	1886	1886	0
560	20250409	092100	122170120	1886	1886	1886	1886	10
561	20250409	092000	122151260	1886	1886	1886	1886	0
562	20250409	091900	122151260	1886	1886	1886	1886	0
563	20250409	091800	122151260	1886	1886	1886	1886	0
564	20250409	091700	122151260	1886	1886	1886	1886	0
565	20250409	091600	122151260	1886	1886	1886	1886	12
566	20250409	091500	122128628	1886	1887	1887	1886	964
567	20250409	091400	120310510	1886	1886	1886	1886	0
568	20250409	091300	120310510	1886	1886	1886	1886	731
569	20250409	091200	118931844	1886	1886	1886	1886	381
570	20250409	091100	118213278	1886	1886	1886	1886	0
571	20250409	091000	118213278	1886	1886	1886	1886	0
572	20250409	090900	118213278	1886	1886	1886	1886	7680
573	20250409	090800	103728798	1886	1886	1886	1886	0
574	20250409	090700	103728798	1886	1886	1886	1886	0
575	20250409	090600	103728798	1886	1886	1886	1886	0
576	20250409	090500	103728798	1886	1886	1886	1886	1
577	20250409	090400	103726912	1886	1886	1886	1886	0
578	20250409	090300	103726912	1886	1886	1886	1886	0
579	20250409	090200	103726912	1886	1886	1886	1886	265
580	20250409	090100	103227122	1886	1886	1886	1886	1213
581	20250409	090000	100939404	1887	1887	1887	1887	53492