KissMeData/024800/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185200	87543892	1863	1863	1863	1863	701
3	20250409	185100	87543892	1863	1863	1863	1863	0
4	20250409	185000	87543892	1863	1863	1863	1863	0
5	20250409	184900	87543892	1863	1863	1863	1863	0
6	20250409	184800	87543892	1863	1863	1863	1863	0
7	20250409	184700	87543892	1863	1863	1863	1863	0
8	20250409	184600	87543892	1863	1863	1863	1863	0
9	20250409	184500	87543892	1863	1863	1863	1863	0
10	20250409	184400	87543892	1863	1863	1863	1863	0
11	20250409	184300	87543892	1863	1863	1863	1863	0
12	20250409	184200	87543892	1863	1863	1863	1863	0
13	20250409	184100	87543892	1863	1863	1863	1863	0
14	20250409	184000	87543892	1863	1863	1863	1863	0
15	20250409	183900	87543892	1863	1863	1863	1863	0
16	20250409	183800	87543892	1863	1863	1863	1863	0
17	20250409	183700	87543892	1863	1863	1863	1863	0
18	20250409	183600	87543892	1863	1863	1863	1863	0
19	20250409	183500	87543892	1863	1863	1863	1863	0
20	20250409	183400	87543892	1863	1863	1863	1863	0
21	20250409	183300	87543892	1863	1863	1863	1863	0
22	20250409	183200	87543892	1863	1863	1863	1863	0
23	20250409	183100	87543892	1863	1863	1863	1863	0
24	20250409	183000	87543892	1863	1863	1863	1863	0
25	20250409	182900	87543892	1863	1863	1863	1863	0
26	20250409	182800	87543892	1863	1863	1863	1863	0
27	20250409	182700	87543892	1863	1863	1863	1863	0
28	20250409	182600	87543892	1863	1863	1863	1863	0
29	20250409	182500	87543892	1863	1863	1863	1863	0
30	20250409	182400	87543892	1863	1863	1863	1863	0
31	20250409	182300	87543892	1863	1863	1863	1863	0
32	20250409	182200	87543892	1863	1863	1863	1863	701
33	20250409	182100	87543892	1863	1863	1863	1863	0
34	20250409	182000	87543892	1863	1863	1863	1863	0
35	20250409	181900	87543892	1863	1863	1863	1863	0
36	20250409	181800	87543892	1863	1863	1863	1863	0
37	20250409	181700	87543892	1863	1863	1863	1863	0
38	20250409	181600	87543892	1863	1863	1863	1863	0
39	20250409	181500	87543892	1863	1863	1863	1863	0
40	20250409	181400	87543892	1863	1863	1863	1863	0
41	20250409	181300	87543892	1863	1863	1863	1863	0
42	20250409	181200	87543892	1863	1863	1863	1863	0
43	20250409	181100	87543892	1863	1863	1863	1863	0
44	20250409	181000	87543892	1863	1863	1863	1863	0
45	20250409	180900	87543892	1863	1863	1863	1863	0
46	20250409	180800	87543892	1863	1863	1863	1863	0
47	20250409	180700	87543892	1863	1863	1863	1863	0
48	20250409	180600	87543892	1863	1863	1863	1863	0
49	20250409	180500	87543892	1863	1863	1863	1863	0
50	20250409	180400	87543892	1863	1863	1863	1863	0
51	20250409	180300	87543892	1863	1863	1863	1863	0
52	20250409	180200	87543892	1863	1863	1863	1863	0
53	20250409	180100	87543892	1863	1863	1863	1863	0
54	20250409	180000	87543892	1863	1863	1863	1863	0
55	20250409	175900	87543892	1863	1863	1863	1863	0
56	20250409	175800	87543892	1863	1863	1863	1863	0
57	20250409	175700	87543892	1863	1863	1863	1863	0
58	20250409	175600	87543892	1863	1863	1863	1863	0
59	20250409	175500	87543892	1863	1863	1863	1863	0
60	20250409	175400	87543892	1863	1863	1863	1863	0
61	20250409	175300	87543892	1863	1863	1863	1863	0
62	20250409	175200	87543892	1863	1863	1863	1863	701
63	20250409	175100	87543892	1863	1863	1863	1863	0
64	20250409	175000	87543892	1863	1863	1863	1863	0
65	20250409	174900	87543892	1863	1863	1863	1863	0
66	20250409	174800	87543892	1863	1863	1863	1863	0
67	20250409	174700	87543892	1863	1863	1863	1863	0
68	20250409	174600	87543892	1863	1863	1863	1863	0
69	20250409	174500	87543892	1863	1863	1863	1863	0
70	20250409	174400	87543892	1863	1863	1863	1863	0
71	20250409	174300	87543892	1863	1863	1863	1863	0
72	20250409	174200	87543892	1863	1863	1863	1863	0
73	20250409	174100	87543892	1863	1863	1863	1863	0
74	20250409	174000	87543892	1863	1863	1863	1863	0
75	20250409	173900	87543892	1863	1863	1863	1863	0
76	20250409	173800	87543892	1863	1863	1863	1863	0
77	20250409	173700	87543892	1863	1863	1863	1863	0
78	20250409	173600	87543892	1863	1863	1863	1863	0
79	20250409	173500	87543892	1863	1863	1863	1863	0
80	20250409	173400	87543892	1863	1863	1863	1863	0
81	20250409	173300	87543892	1863	1863	1863	1863	0
82	20250409	173200	87543892	1863	1863	1863	1863	0
83	20250409	173100	87543892	1863	1863	1863	1863	0
84	20250409	173000	87543892	1863	1863	1863	1863	0
85	20250409	172900	87543892	1863	1863	1863	1863	0
86	20250409	172800	87543892	1863	1863	1863	1863	0
87	20250409	172700	87543892	1863	1863	1863	1863	0
88	20250409	172600	87543892	1863	1863	1863	1863	0
89	20250409	172500	87543892	1863	1863	1863	1863	0
90	20250409	172400	87543892	1863	1863	1863	1863	0
91	20250409	172300	87543892	1863	1863	1863	1863	0
92	20250409	172200	87543892	1863	1863	1863	1863	701
93	20250409	172100	87543892	1863	1863	1863	1863	0
94	20250409	172000	87543892	1863	1863	1863	1863	0
95	20250409	171900	87543892	1863	1863	1863	1863	0
96	20250409	171800	87543892	1863	1863	1863	1863	0
97	20250409	171700	87543892	1863	1863	1863	1863	0
98	20250409	171600	87543892	1863	1863	1863	1863	0
99	20250409	171500	87543892	1863	1863	1863	1863	0
100	20250409	171400	87543892	1863	1863	1863	1863	0
101	20250409	171300	87543892	1863	1863	1863	1863	0
102	20250409	171200	87543892	1863	1863	1863	1863	0
103	20250409	171100	87543892	1863	1863	1863	1863	0
104	20250409	171000	87543892	1863	1863	1863	1863	0
105	20250409	170900	87543892	1863	1863	1863	1863	0
106	20250409	170800	87543892	1863	1863	1863	1863	0
107	20250409	170700	87543892	1863	1863	1863	1863	0
108	20250409	170600	87543892	1863	1863	1863	1863	0
109	20250409	170500	87543892	1863	1863	1863	1863	0
110	20250409	170400	87543892	1863	1863	1863	1863	0
111	20250409	170300	87543892	1863	1863	1863	1863	0
112	20250409	170200	87543892	1863	1863	1863	1863	0
113	20250409	170100	87543892	1863	1863	1863	1863	0
114	20250409	170000	87543892	1863	1863	1863	1863	0
115	20250409	165900	87543892	1863	1863	1863	1863	0
116	20250409	165800	87543892	1863	1863	1863	1863	0
117	20250409	165700	87543892	1863	1863	1863	1863	0
118	20250409	165600	87543892	1863	1863	1863	1863	0
119	20250409	165500	87543892	1863	1863	1863	1863	0
120	20250409	165400	87543892	1863	1863	1863	1863	0
121	20250409	165300	87543892	1863	1863	1863	1863	0
122	20250409	165200	87543892	1863	1863	1863	1863	701
123	20250409	165100	87543892	1863	1863	1863	1863	0
124	20250409	165000	87543892	1863	1863	1863	1863	0
125	20250409	164900	87543892	1863	1863	1863	1863	0
126	20250409	164800	87543892	1863	1863	1863	1863	0
127	20250409	164700	87543892	1863	1863	1863	1863	0
128	20250409	164600	87543892	1863	1863	1863	1863	0
129	20250409	164500	87543892	1863	1863	1863	1863	0
130	20250409	164400	87543892	1863	1863	1863	1863	0
131	20250409	164300	87543892	1863	1863	1863	1863	0
132	20250409	164200	87543892	1863	1863	1863	1863	0
133	20250409	164100	87543892	1863	1863	1863	1863	0
134	20250409	164000	87543892	1863	1863	1863	1863	0
135	20250409	163900	87543892	1863	1863	1863	1863	0
136	20250409	163800	87543892	1863	1863	1863	1863	0
137	20250409	163700	87543892	1863	1863	1863	1863	0
138	20250409	163600	87543892	1863	1863	1863	1863	0
139	20250409	163500	87543892	1863	1863	1863	1863	0
140	20250409	163400	87543892	1863	1863	1863	1863	0
141	20250409	163300	87543892	1863	1863	1863	1863	0
142	20250409	163200	87543892	1863	1863	1863	1863	0
143	20250409	163100	87543892	1863	1863	1863	1863	0
144	20250409	163000	87543892	1863	1863	1863	1863	0
145	20250409	162900	87543892	1863	1863	1863	1863	0
146	20250409	162800	87543892	1863	1863	1863	1863	0
147	20250409	162700	87543892	1863	1863	1863	1863	0
148	20250409	162600	87543892	1863	1863	1863	1863	0
149	20250409	162500	87543892	1863	1863	1863	1863	0
150	20250409	162400	87543892	1863	1863	1863	1863	0
151	20250409	162300	87543892	1863	1863	1863	1863	0
152	20250409	162200	87543892	1863	1863	1863	1863	701
153	20250409	162100	87543892	1863	1863	1863	1863	0
154	20250409	162000	87543892	1863	1863	1863	1863	0
155	20250409	161900	87543892	1863	1863	1863	1863	0
156	20250409	161800	87543892	1863	1863	1863	1863	0
157	20250409	161700	87543892	1863	1863	1863	1863	0
158	20250409	161600	87543892	1863	1863	1863	1863	0
159	20250409	161500	87543892	1863	1863	1863	1863	0
160	20250409	161400	87543892	1863	1863	1863	1863	0
161	20250409	161300	87543892	1863	1863	1863	1863	0
162	20250409	161200	87543892	1863	1863	1863	1863	0
163	20250409	161100	87543892	1863	1863	1863	1863	0
164	20250409	161000	87543892	1863	1863	1863	1863	0
165	20250409	160900	87543892	1863	1863	1863	1863	0
166	20250409	160800	87543892	1863	1863	1863	1863	0
167	20250409	160700	87543892	1863	1863	1863	1863	0
168	20250409	160600	87543892	1863	1863	1863	1863	0
169	20250409	160500	87543892	1863	1863	1863	1863	0
170	20250409	160400	87543892	1863	1863	1863	1863	0
171	20250409	160300	87543892	1863	1863	1863	1863	0
172	20250409	160200	87543892	1863	1863	1863	1863	0
173	20250409	160100	87543892	1863	1863	1863	1863	0
174	20250409	160000	87543892	1863	1863	1863	1863	0
175	20250409	155900	87543892	1863	1863	1863	1863	0
176	20250409	155800	87543892	1863	1863	1863	1863	0
177	20250409	155700	87543892	1863	1863	1863	1863	0
178	20250409	155600	87543892	1863	1863	1863	1863	0
179	20250409	155500	87543892	1863	1863	1863	1863	0
180	20250409	155400	87543892	1863	1863	1863	1863	0
181	20250409	155300	87543892	1863	1863	1863	1863	0
182	20250409	155200	87543892	1863	1863	1863	1863	701
183	20250409	155100	87543892	1863	1863	1863	1863	0
184	20250409	155000	87543892	1863	1863	1863	1863	0
185	20250409	154900	87543892	1863	1863	1863	1863	0
186	20250409	154800	87543892	1863	1863	1863	1863	0
187	20250409	154700	87543892	1863	1863	1863	1863	0
188	20250409	154600	87543892	1863	1863	1863	1863	0
189	20250409	154500	87543892	1863	1863	1863	1863	0
190	20250409	154400	87543892	1863	1863	1863	1863	0
191	20250409	154300	87543892	1863	1863	1863	1863	0
192	20250409	154200	87543892	1863	1863	1863	1863	0
193	20250409	154100	87543892	1863	1863	1863	1863	0
194	20250409	154000	87543892	1863	1863	1863	1863	0
195	20250409	153900	87543892	1863	1863	1863	1863	0
196	20250409	153800	87543892	1863	1863	1863	1863	0
197	20250409	153700	87543892	1863	1863	1863	1863	0
198	20250409	153600	87543892	1863	1863	1863	1863	0
199	20250409	153500	87543892	1863	1863	1863	1863	0
200	20250409	153400	87543892	1863	1863	1863	1863	0
201	20250409	153300	87543892	1863	1863	1863	1863	0
202	20250409	153200	87543892	1863	1863	1863	1863	0
203	20250409	153100	87543892	1863	1863	1863	1863	0
204	20250409	153000	87543892	1863	1863	1863	1863	701
205	20250409	152900	86237929	1860	1860	1860	1860	0
206	20250409	152800	86237929	1860	1860	1860	1860	0
207	20250409	152700	86237929	1860	1860	1860	1860	0
208	20250409	152600	86237929	1860	1860	1860	1860	0
209	20250409	152500	86237929	1860	1860	1860	1860	0
210	20250409	152400	86237929	1860	1860	1860	1860	0
211	20250409	152300	86237929	1860	1860	1860	1860	0
212	20250409	152200	86237929	1860	1860	1860	1860	0
213	20250409	152100	86237929	1860	1860	1860	1860	0
214	20250409	152000	86237929	1860	1860	1860	1860	0
215	20250409	151900	86237929	1860	1860	1860	1860	100
216	20250409	151800	86051929	1859	1859	1859	1859	0
217	20250409	151700	86051929	1859	1859	1859	1859	0
218	20250409	151600	86051929	1859	1859	1859	1859	0
219	20250409	151500	86051929	1859	1859	1859	1859	0
220	20250409	151400	86051929	1859	1859	1859	1859	0
221	20250409	151300	86051929	1859	1859	1859	1859	0
222	20250409	151200	86051929	1859	1859	1859	1859	0
223	20250409	151100	86051929	1859	1859	1859	1859	0
224	20250409	151000	86051929	1859	1859	1859	1859	0
225	20250409	150900	86051929	1859	1859	1859	1859	0
226	20250409	150800	86051929	1859	1859	1859	1859	0
227	20250409	150700	86051929	1859	1859	1859	1859	0
228	20250409	150600	86051929	1859	1859	1859	1859	0
229	20250409	150500	86051929	1859	1859	1859	1859	0
230	20250409	150400	86051929	1859	1859	1859	1859	0
231	20250409	150300	86051929	1859	1859	1859	1859	0
232	20250409	150200	86051929	1859	1859	1859	1859	0
233	20250409	150100	86051929	1859	1859	1859	1859	0
234	20250409	150000	86051929	1859	1859	1859	1859	1
235	20250409	145900	86050070	1861	1861	1861	1861	0
236	20250409	145800	86050070	1861	1861	1861	1861	0
237	20250409	145700	86050070	1861	1861	1861	1861	0
238	20250409	145600	86050070	1861	1861	1861	1861	0
239	20250409	145500	86050070	1861	1861	1861	1861	0
240	20250409	145400	86050070	1861	1861	1861	1861	0
241	20250409	145300	86050070	1861	1861	1861	1861	0
242	20250409	145200	86050070	1861	1861	1861	1861	0
243	20250409	145100	86050070	1861	1861	1861	1861	0
244	20250409	145000	86050070	1861	1861	1861	1861	10
245	20250409	144900	86031460	1862	1862	1862	1862	0
246	20250409	144800	86031460	1862	1862	1862	1862	0
247	20250409	144700	86031460	1862	1862	1862	1862	0
248	20250409	144600	86031460	1862	1862	1862	1862	0
249	20250409	144500	86031460	1862	1862	1862	1862	0
250	20250409	144400	86031460	1862	1862	1862	1862	0
251	20250409	144300	86031460	1862	1862	1862	1862	0
252	20250409	144200	86031460	1862	1862	1862	1862	0
253	20250409	144100	86031460	1862	1862	1862	1862	0
254	20250409	144000	86031460	1862	1862	1862	1862	0
255	20250409	143900	86031460	1862	1862	1862	1862	0
256	20250409	143800	86031460	1862	1862	1862	1862	0
257	20250409	143700	86031460	1862	1862	1862	1862	0
258	20250409	143600	86031460	1862	1862	1862	1862	0
259	20250409	143500	86031460	1862	1862	1862	1862	0
260	20250409	143400	86031460	1862	1862	1862	1862	0
261	20250409	143300	86031460	1862	1862	1862	1862	0
262	20250409	143200	86031460	1862	1862	1862	1862	0
263	20250409	143100	86031460	1862	1862	1862	1862	16
264	20250409	143000	86001668	1858	1858	1858	1858	0
265	20250409	142900	86001668	1858	1858	1858	1858	0
266	20250409	142800	86001668	1858	1858	1858	1858	0
267	20250409	142700	86001668	1858	1858	1858	1858	0
268	20250409	142600	86001668	1858	1858	1858	1858	0
269	20250409	142500	86001668	1858	1858	1858	1858	0
270	20250409	142400	86001668	1858	1858	1858	1858	0
271	20250409	142300	86001668	1858	1858	1858	1858	0
272	20250409	142200	86001668	1858	1858	1858	1858	0
273	20250409	142100	86001668	1858	1859	1859	1858	2550
274	20250409	142000	81263760	1863	1863	1863	1863	0
275	20250409	141900	81263760	1863	1863	1863	1863	0
276	20250409	141800	81263760	1863	1863	1863	1863	0
277	20250409	141700	81263760	1863	1863	1863	1863	0
278	20250409	141600	81263760	1863	1863	1863	1863	0
279	20250409	141500	81263760	1863	1863	1863	1863	0
280	20250409	141400	81263760	1863	1863	1863	1863	0
281	20250409	141300	81263760	1863	1863	1863	1863	0
282	20250409	141200	81263760	1863	1863	1863	1863	8
283	20250409	141100	81248856	1863	1863	1863	1863	0
284	20250409	141000	81248856	1863	1863	1863	1863	0
285	20250409	140900	81248856	1863	1863	1863	1863	14
286	20250409	140800	81222774	1863	1863	1863	1863	0
287	20250409	140700	81222774	1863	1863	1863	1863	0
288	20250409	140600	81222774	1863	1863	1863	1863	0
289	20250409	140500	81222774	1863	1863	1863	1863	0
290	20250409	140400	81222774	1863	1863	1863	1863	0
291	20250409	140300	81222774	1863	1863	1863	1863	0
292	20250409	140200	81222774	1863	1863	1863	1863	0
293	20250409	140100	81222774	1863	1863	1863	1863	446
294	20250409	140000	80391876	1863	1863	1863	1863	0
295	20250409	135900	80391876	1863	1863	1863	1863	0
296	20250409	135800	80391876	1863	1863	1863	1863	0
297	20250409	135700	80391876	1863	1863	1863	1863	0
298	20250409	135600	80391876	1863	1859	1863	1858	4462
299	20250409	135500	72101414	1862	1862	1862	1862	0
300	20250409	135400	72101414	1862	1862	1862	1862	0
301	20250409	135300	72101414	1862	1862	1862	1862	0
302	20250409	135200	72101414	1862	1862	1862	1862	0
303	20250409	135100	72101414	1862	1862	1862	1862	0
304	20250409	135000	72101414	1862	1862	1862	1862	0
305	20250409	134900	72101414	1862	1862	1862	1862	0
306	20250409	134800	72101414	1862	1862	1862	1862	0
307	20250409	134700	72101414	1862	1862	1862	1862	50
308	20250409	134600	72008314	1862	1862	1862	1862	17
309	20250409	134500	71976660	1865	1865	1865	1865	0
310	20250409	134400	71976660	1865	1865	1865	1865	0
311	20250409	134300	71976660	1865	1865	1865	1865	0
312	20250409	134200	71976660	1865	1865	1865	1865	0
313	20250409	134100	71976660	1865	1865	1865	1865	0
314	20250409	134000	71976660	1865	1865	1865	1865	0
315	20250409	133900	71976660	1865	1865	1865	1865	0
316	20250409	133800	71976660	1865	1865	1865	1865	0
317	20250409	133700	71976660	1865	1865	1865	1865	0
318	20250409	133600	71976660	1865	1865	1865	1865	0
319	20250409	133500	71976660	1865	1865	1865	1865	0
320	20250409	133400	71976660	1865	1865	1865	1865	0
321	20250409	133300	71976660	1865	1862	1866	1858	17297
322	20250409	133200	39829644	1862	1862	1862	1862	0
323	20250409	133100	39829644	1862	1862	1862	1862	0
324	20250409	133000	39829644	1862	1862	1862	1862	0
325	20250409	132900	39829644	1862	1862	1862	1862	0
326	20250409	132800	39829644	1862	1862	1862	1862	698
327	20250409	132700	38529968	1870	1870	1870	1870	0
328	20250409	132600	38529968	1870	1870	1870	1870	0
329	20250409	132500	38529968	1870	1870	1870	1870	0
330	20250409	132400	38529968	1870	1870	1870	1870	0
331	20250409	132300	38529968	1870	1870	1870	1870	1
332	20250409	132200	38528098	1862	1862	1862	1862	20
333	20250409	132100	38490858	1862	1862	1862	1862	0
334	20250409	132000	38490858	1862	1862	1862	1862	0
335	20250409	131900	38490858	1862	1862	1862	1862	0
336	20250409	131800	38490858	1862	1862	1862	1862	0
337	20250409	131700	38490858	1862	1862	1862	1862	0
338	20250409	131600	38490858	1862	1862	1862	1862	0
339	20250409	131500	38490858	1862	1862	1862	1862	0
340	20250409	131400	38490858	1862	1862	1862	1862	0
341	20250409	131300	38490858	1862	1862	1862	1862	0
342	20250409	131200	38490858	1862	1862	1862	1862	0
343	20250409	131100	38490858	1862	1862	1862	1862	0
344	20250409	131000	38490858	1862	1862	1862	1862	0
345	20250409	130900	38490858	1862	1862	1862	1862	0
346	20250409	130800	38490858	1862	1862	1862	1862	0
347	20250409	130700	38490858	1862	1862	1862	1862	0
348	20250409	130600	38490858	1862	1862	1862	1862	0
349	20250409	130500	38490858	1862	1863	1863	1862	1186
350	20250409	130400	36282510	1863	1863	1863	1863	0
351	20250409	130300	36282510	1863	1863	1863	1863	0
352	20250409	130200	36282510	1863	1863	1863	1862	601
353	20250409	130100	35162848	1863	1863	1863	1863	0
354	20250409	130000	35162848	1863	1863	1863	1863	0
355	20250409	125900	35162848	1863	1863	1863	1863	0
356	20250409	125800	35162848	1863	1863	1863	1863	280
357	20250409	125700	34641208	1879	1879	1879	1879	0
358	20250409	125600	34641208	1879	1879	1879	1879	0
359	20250409	125500	34641208	1879	1879	1879	1879	0
360	20250409	125400	34641208	1879	1879	1879	1879	0
361	20250409	125300	34641208	1879	1879	1879	1879	0
362	20250409	125200	34641208	1879	1879	1879	1879	24
363	20250409	125100	34596112	1871	1871	1871	1871	0
364	20250409	125000	34596112	1871	1871	1871	1871	0
365	20250409	124900	34596112	1871	1872	1872	1871	1818
366	20250409	124800	31194583	1872	1872	1872	1872	0
367	20250409	124700	31194583	1872	1872	1872	1872	0
368	20250409	124600	31194583	1872	1872	1872	1872	0
369	20250409	124500	31194583	1872	1872	1872	1872	19
370	20250409	124400	31159015	1871	1871	1871	1871	0
371	20250409	124300	31159015	1871	1871	1871	1871	0
372	20250409	124200	31159015	1871	1871	1871	1871	0
373	20250409	124100	31159015	1871	1871	1871	1871	0
374	20250409	124000	31159015	1871	1871	1871	1871	283
375	20250409	123900	30629522	1858	1858	1858	1858	0
376	20250409	123800	30629522	1858	1858	1858	1858	0
377	20250409	123700	30629522	1858	1858	1858	1858	0
378	20250409	123600	30629522	1858	1858	1858	1858	0
379	20250409	123500	30629522	1858	1858	1858	1858	0
380	20250409	123400	30629522	1858	1858	1858	1858	0
381	20250409	123300	30629522	1858	1858	1858	1858	0
382	20250409	123200	30629522	1858	1858	1858	1858	0
383	20250409	123100	30629522	1858	1858	1858	1858	0
384	20250409	123000	30629522	1858	1858	1858	1858	0
385	20250409	122900	30629522	1858	1858	1858	1858	0
386	20250409	122800	30629522	1858	1858	1858	1858	0
387	20250409	122700	30629522	1858	1858	1858	1858	0
388	20250409	122600	30629522	1858	1858	1858	1858	0
389	20250409	122500	30629522	1858	1858	1858	1858	0
390	20250409	122400	30629522	1858	1858	1858	1858	0
391	20250409	122300	30629522	1858	1858	1858	1858	0
392	20250409	122200	30629522	1858	1860	1860	1858	2000
393	20250409	122100	26912997	1860	1860	1860	1860	0
394	20250409	122000	26912997	1860	1860	1860	1860	9
395	20250409	121900	26896257	1880	1880	1880	1880	0
396	20250409	121800	26896257	1880	1880	1880	1880	0
397	20250409	121700	26896257	1880	1880	1880	1880	0
398	20250409	121600	26896257	1880	1880	1880	1880	0
399	20250409	121500	26896257	1880	1880	1880	1880	0
400	20250409	121400	26896257	1880	1880	1880	1880	0
401	20250409	121300	26896257	1880	1880	1880	1880	0
402	20250409	121200	26896257	1880	1880	1880	1880	0
403	20250409	121100	26896257	1880	1880	1880	1880	5
404	20250409	121000	26886857	1880	1883	1884	1880	4415
405	20250409	120900	18571411	1883	1883	1883	1883	0
406	20250409	120800	18571411	1883	1883	1883	1883	30
407	20250409	120700	18514921	1883	1883	1883	1883	0
408	20250409	120600	18514921	1883	1883	1883	1883	0
409	20250409	120500	18514921	1883	1883	1883	1883	0
410	20250409	120400	18514921	1883	1882	1883	1882	50
411	20250409	120300	18420808	1852	1852	1852	1852	0
412	20250409	120200	18420808	1852	1852	1852	1852	0
413	20250409	120100	18420808	1852	1852	1852	1852	0
414	20250409	120000	18420808	1852	1852	1852	1852	0
415	20250409	115900	18420808	1852	1852	1852	1852	0
416	20250409	115800	18420808	1852	1852	1852	1852	0
417	20250409	115700	18420808	1852	1855	1855	1852	116
418	20250409	115600	18205897	1853	1853	1853	1853	0
419	20250409	115500	18205897	1853	1853	1853	1853	0
420	20250409	115400	18205897	1853	1853	1853	1853	0
421	20250409	115300	18205897	1853	1853	1853	1853	0
422	20250409	115200	18205897	1853	1853	1853	1853	0
423	20250409	115100	18205897	1853	1853	1853	1853	0
424	20250409	115000	18205897	1853	1853	1853	1853	0
425	20250409	114900	18205897	1853	1853	1853	1853	0
426	20250409	114800	18205897	1853	1853	1853	1853	0
427	20250409	114700	18205897	1853	1853	1853	1853	0
428	20250409	114600	18205897	1853	1853	1853	1853	0
429	20250409	114500	18205897	1853	1853	1853	1853	0
430	20250409	114400	18205897	1853	1853	1853	1853	0
431	20250409	114300	18205897	1853	1853	1853	1853	0
432	20250409	114200	18205897	1853	1853	1853	1853	0
433	20250409	114100	18205897	1853	1853	1853	1853	0
434	20250409	114000	18205897	1853	1853	1853	1853	0
435	20250409	113900	18205897	1853	1853	1853	1853	0
436	20250409	113800	18205897	1853	1853	1853	1853	0
437	20250409	113700	18205897	1853	1853	1853	1853	0
438	20250409	113600	18205897	1853	1853	1853	1853	0
439	20250409	113500	18205897	1853	1853	1853	1853	0
440	20250409	113400	18205897	1853	1853	1853	1853	0
441	20250409	113300	18205897	1853	1853	1853	1853	0
442	20250409	113200	18205897	1853	1853	1853	1853	0
443	20250409	113100	18205897	1853	1853	1853	1853	0
444	20250409	113000	18205897	1853	1853	1853	1853	0
445	20250409	112900	18205897	1853	1853	1853	1853	0
446	20250409	112800	18205897	1853	1853	1853	1853	0
447	20250409	112700	18205897	1853	1853	1853	1853	0
448	20250409	112600	18205897	1853	1853	1853	1853	5
449	20250409	112500	18196632	1884	1884	1884	1884	0
450	20250409	112400	18196632	1884	1884	1884	1884	0
451	20250409	112300	18196632	1884	1884	1884	1884	1
452	20250409	112200	18194748	1885	1885	1885	1885	0
453	20250409	112100	18194748	1885	1885	1885	1885	0
454	20250409	112000	18194748	1885	1885	1885	1885	0
455	20250409	111900	18194748	1885	1885	1885	1885	0
456	20250409	111800	18194748	1885	1885	1885	1885	0
457	20250409	111700	18194748	1885	1885	1885	1885	3
458	20250409	111600	18189093	1885	1885	1885	1885	3
459	20250409	111500	18183438	1886	1886	1886	1886	0
460	20250409	111400	18183438	1886	1886	1886	1886	0
461	20250409	111300	18183438	1886	1886	1886	1886	0
462	20250409	111200	18183438	1886	1886	1886	1886	0
463	20250409	111100	18183438	1886	1886	1886	1886	0
464	20250409	111000	18183438	1886	1886	1886	1886	0
465	20250409	110900	18183438	1886	1886	1886	1886	0
466	20250409	110800	18183438	1886	1886	1886	1886	0
467	20250409	110700	18183438	1886	1884	1886	1884	300
468	20250409	110600	17617915	1884	1884	1884	1884	5099
469	20250409	110500	8011399	1884	1884	1884	1884	0
470	20250409	110400	8011399	1884	1884	1884	1884	0
471	20250409	110300	8011399	1884	1884	1884	1884	0
472	20250409	110200	8011399	1884	1884	1884	1884	0
473	20250409	110100	8011399	1884	1884	1884	1884	0
474	20250409	110000	8011399	1884	1884	1884	1884	0
475	20250409	105900	8011399	1884	1884	1884	1884	0
476	20250409	105800	8011399	1884	1880	1884	1880	1368
477	20250409	105700	5434761	1879	1879	1879	1879	0
478	20250409	105600	5434761	1879	1879	1879	1879	0
479	20250409	105500	5434761	1879	1879	1879	1879	0
480	20250409	105400	5434761	1879	1879	1879	1879	3
481	20250409	105300	5429124	1880	1880	1880	1880	0
482	20250409	105200	5429124	1880	1880	1880	1880	0
483	20250409	105100	5429124	1880	1880	1880	1880	0
484	20250409	105000	5429124	1880	1880	1880	1880	0
485	20250409	104900	5429124	1880	1872	1880	1872	2128
486	20250409	104800	1434059	1841	1841	1841	1841	0
487	20250409	104700	1434059	1841	1841	1841	1841	0
488	20250409	104600	1434059	1841	1841	1841	1841	0
489	20250409	104500	1434059	1841	1841	1841	1841	0
490	20250409	104400	1434059	1841	1841	1841	1841	0
491	20250409	104300	1434059	1841	1841	1841	1841	0
492	20250409	104200	1434059	1841	1841	1841	1841	0
493	20250409	104100	1434059	1841	1841	1841	1841	0
494	20250409	104000	1434059	1841	1841	1841	1841	0
495	20250409	103900	1434059	1841	1841	1841	1841	0
496	20250409	103800	1434059	1841	1841	1841	1841	0
497	20250409	103700	1434059	1841	1841	1841	1841	0
498	20250409	103600	1434059	1841	1841	1841	1841	0
499	20250409	103500	1434059	1841	1841	1841	1841	0
500	20250409	103400	1434059	1841	1841	1841	1841	0
501	20250409	103300	1434059	1841	1841	1841	1841	0
502	20250409	103200	1434059	1841	1841	1841	1841	0
503	20250409	103100	1434059	1841	1841	1841	1841	0
504	20250409	103000	1434059	1841	1841	1841	1841	0
505	20250409	102900	1434059	1841	1842	1842	1841	46
506	20250409	102800	1349366	1873	1873	1873	1873	0
507	20250409	102700	1349366	1873	1873	1873	1873	0
508	20250409	102600	1349366	1873	1873	1873	1873	100
509	20250409	102500	1162066	1873	1873	1873	1873	0
510	20250409	102400	1162066	1873	1873	1873	1873	0
511	20250409	102300	1162066	1873	1873	1873	1873	0
512	20250409	102200	1162066	1873	1873	1873	1873	0
513	20250409	102100	1162066	1873	1873	1873	1873	0
514	20250409	102000	1162066	1873	1873	1873	1873	0
515	20250409	101900	1162066	1873	1873	1873	1873	0
516	20250409	101800	1162066	1873	1873	1873	1873	0
517	20250409	101700	1162066	1873	1873	1873	1873	13
518	20250409	101600	1137717	1873	1873	1873	1873	0
519	20250409	101500	1137717	1873	1873	1873	1873	1
520	20250409	101400	1135844	1875	1875	1875	1875	0
521	20250409	101300	1135844	1875	1875	1875	1875	0
522	20250409	101200	1135844	1875	1875	1875	1875	0
523	20250409	101100	1135844	1875	1875	1875	1875	0
524	20250409	101000	1135844	1875	1875	1875	1875	0
525	20250409	100900	1135844	1875	1875	1875	1875	1
526	20250409	100800	1133969	1875	1875	1875	1875	0
527	20250409	100700	1133969	1875	1875	1875	1875	0
528	20250409	100600	1133969	1875	1875	1875	1875	0
529	20250409	100500	1133969	1875	1875	1875	1875	0
530	20250409	100400	1133969	1875	1875	1875	1875	0
531	20250409	100300	1133969	1875	1875	1875	1875	0
532	20250409	100200	1133969	1875	1871	1877	1871	565
533	20250409	100100	74694	1875	1875	1875	1875	0
534	20250409	100000	74694	1875	1875	1875	1875	0
535	20250409	095900	74694	1875	1875	1875	1875	0
536	20250409	095800	74694	1875	1875	1875	1875	0
537	20250409	095700	74694	1875	1875	1875	1875	0
538	20250409	095600	74694	1875	1875	1875	1875	0
539	20250409	095500	74694	1875	1875	1875	1875	0
540	20250409	095400	74694	1875	1875	1875	1875	0
541	20250409	095300	74694	1875	1875	1875	1875	0
542	20250409	095200	74694	1875	1875	1875	1875	0
543	20250409	095100	74694	1875	1875	1875	1875	0
544	20250409	095000	74694	1875	1875	1875	1875	0
545	20250409	094900	74694	1875	1875	1875	1875	1
546	20250409	094800	72819	1841	1841	1841	1841	1
547	20250409	094700	70978	1877	1877	1877	1877	0
548	20250409	094600	70978	1877	1877	1877	1877	0
549	20250409	094500	70978	1877	1877	1877	1877	10
550	20250409	094400	52208	1877	1877	1877	1877	7
551	20250409	094300	39069	1841	1841	1841	1841	0
552	20250409	094200	39069	1841	1841	1841	1841	0
553	20250409	094100	39069	1841	1841	1841	1841	0
554	20250409	094000	39069	1841	1841	1841	1841	0
555	20250409	093900	39069	1841	1841	1841	1841	0
556	20250409	093800	39069	1841	1841	1841	1841	0
557	20250409	093700	39069	1841	1841	1841	1841	0
558	20250409	093600	39069	1841	1841	1841	1841	0
559	20250409	093500	39069	1841	1841	1841	1841	0
560	20250409	093400	39069	1841	1841	1841	1841	0
561	20250409	093300	39069	1841	1841	1841	1841	0
562	20250409	093200	39069	1841	1841	1841	1841	0
563	20250409	093100	39069	1841	1841	1841	1841	0
564	20250409	093000	39069	1841	1842	1842	1841	9
565	20250409	092900	22498	1849	1849	1849	1849	0
566	20250409	092800	22498	1849	1849	1849	1849	0
567	20250409	092700	22498	1849	1849	1849	1849	0
568	20250409	092600	22498	1849	1849	1849	1849	0
569	20250409	092500	22498	1849	1849	1849	1849	0
570	20250409	092400	22498	1849	1849	1849	1849	0
571	20250409	092300	22498	1849	1849	1849	1849	0
572	20250409	092200	22498	1849	1849	1849	1849	0
573	20250409	092100	22498	1849	1849	1849	1849	0
574	20250409	092000	22498	1849	1849	1849	1849	0
575	20250409	091900	22498	1849	1849	1849	1849	0
576	20250409	091800	22498	1849	1849	1849	1849	0
577	20250409	091700	22498	1849	1849	1849	1849	0
578	20250409	091600	22498	1849	1849	1849	1849	0
579	20250409	091500	22498	1849	1849	1849	1849	2
580	20250409	091400	18800	1880	1880	1880	1880	0
581	20250409	091300	18800	1880	1880	1880	1880	0
582	20250409	091200	18800	1880	1880	1880	1880	0
583	20250409	091100	18800	1880	1880	1880	1880	10
584	20250409	091000	0	1859	1859	1859	1859	0
585	20250409	090900	0	1859	1859	1859	1859	0
586	20250409	090800	0	1859	1859	1859	1859	0
587	20250409	090700	0	1859	1859	1859	1859	0
588	20250409	090600	0	1859	1859	1859	1859	0
589	20250409	090500	0	1859	1859	1859	1859	0
590	20250409	090400	0	1859	1859	1859	1859	0
591	20250409	090300	0	1859	1859	1859	1859	0
592	20250409	090200	0	1859	1859	1859	1859	0
593	20250409	090100	0	1859	1859	1859	1859	0
594	20250409	090000	0	1859	1859	1859	1859	0