KissMeData/050860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	191500	29791288	1887	1887	1887	1887	629
3	20250403	191400	29791288	1887	1887	1887	1887	0
4	20250403	191300	29791288	1887	1887	1887	1887	0
5	20250403	191200	29791288	1887	1887	1887	1887	0
6	20250403	191100	29791288	1887	1887	1887	1887	0
7	20250403	191000	29791288	1887	1887	1887	1887	0
8	20250403	190900	29791288	1887	1887	1887	1887	0
9	20250403	190800	29791288	1887	1887	1887	1887	0
10	20250403	190700	29791288	1887	1887	1887	1887	0
11	20250403	190600	29791288	1887	1887	1887	1887	0
12	20250403	190500	29791288	1887	1887	1887	1887	0
13	20250403	190400	29791288	1887	1887	1887	1887	0
14	20250403	190300	29791288	1887	1887	1887	1887	0
15	20250403	190200	29791288	1887	1887	1887	1887	0
16	20250403	190100	29791288	1887	1887	1887	1887	0
17	20250403	190000	29791288	1887	1887	1887	1887	0
18	20250403	185900	29791288	1887	1887	1887	1887	0
19	20250403	185800	29791288	1887	1887	1887	1887	0
20	20250403	185700	29791288	1887	1887	1887	1887	0
21	20250403	185600	29791288	1887	1887	1887	1887	0
22	20250403	185500	29791288	1887	1887	1887	1887	0
23	20250403	185400	29791288	1887	1887	1887	1887	0
24	20250403	185300	29791288	1887	1887	1887	1887	0
25	20250403	185200	29791288	1887	1887	1887	1887	0
26	20250403	185100	29791288	1887	1887	1887	1887	0
27	20250403	185000	29791288	1887	1887	1887	1887	0
28	20250403	184900	29791288	1887	1887	1887	1887	0
29	20250403	184800	29791288	1887	1887	1887	1887	0
30	20250403	184700	29791288	1887	1887	1887	1887	0
31	20250403	184600	29791288	1887	1887	1887	1887	0
32	20250403	184500	29791288	1887	1887	1887	1887	629
33	20250403	184400	29791288	1887	1887	1887	1887	0
34	20250403	184300	29791288	1887	1887	1887	1887	0
35	20250403	184200	29791288	1887	1887	1887	1887	0
36	20250403	184100	29791288	1887	1887	1887	1887	0
37	20250403	184000	29791288	1887	1887	1887	1887	0
38	20250403	183900	29791288	1887	1887	1887	1887	0
39	20250403	183800	29791288	1887	1887	1887	1887	0
40	20250403	183700	29791288	1887	1887	1887	1887	0
41	20250403	183600	29791288	1887	1887	1887	1887	0
42	20250403	183500	29791288	1887	1887	1887	1887	0
43	20250403	183400	29791288	1887	1887	1887	1887	0
44	20250403	183300	29791288	1887	1887	1887	1887	0
45	20250403	183200	29791288	1887	1887	1887	1887	0
46	20250403	183100	29791288	1887	1887	1887	1887	0
47	20250403	183000	29791288	1887	1887	1887	1887	0
48	20250403	182900	29791288	1887	1887	1887	1887	0
49	20250403	182800	29791288	1887	1887	1887	1887	0
50	20250403	182700	29791288	1887	1887	1887	1887	0
51	20250403	182600	29791288	1887	1887	1887	1887	0
52	20250403	182500	29791288	1887	1887	1887	1887	0
53	20250403	182400	29791288	1887	1887	1887	1887	0
54	20250403	182300	29791288	1887	1887	1887	1887	0
55	20250403	182200	29791288	1887	1887	1887	1887	0
56	20250403	182100	29791288	1887	1887	1887	1887	0
57	20250403	182000	29791288	1887	1887	1887	1887	0
58	20250403	181900	29791288	1887	1887	1887	1887	0
59	20250403	181800	29791288	1887	1887	1887	1887	0
60	20250403	181700	29791288	1887	1887	1887	1887	0
61	20250403	181600	29791288	1887	1887	1887	1887	0
62	20250403	181500	29791288	1887	1887	1887	1887	629
63	20250403	181400	29791288	1887	1887	1887	1887	0
64	20250403	181300	29791288	1887	1887	1887	1887	0
65	20250403	181200	29791288	1887	1887	1887	1887	0
66	20250403	181100	29791288	1887	1887	1887	1887	0
67	20250403	181000	29791288	1887	1887	1887	1887	0
68	20250403	180900	29791288	1887	1887	1887	1887	0
69	20250403	180800	29791288	1887	1887	1887	1887	0
70	20250403	180700	29791288	1887	1887	1887	1887	0
71	20250403	180600	29791288	1887	1887	1887	1887	0
72	20250403	180500	29791288	1887	1887	1887	1887	0
73	20250403	180400	29791288	1887	1887	1887	1887	0
74	20250403	180300	29791288	1887	1887	1887	1887	0
75	20250403	180200	29791288	1887	1887	1887	1887	0
76	20250403	180100	29791288	1887	1887	1887	1887	0
77	20250403	180000	29791288	1887	1887	1887	1887	0
78	20250403	175900	29791288	1887	1887	1887	1887	0
79	20250403	175800	29791288	1887	1887	1887	1887	0
80	20250403	175700	29791288	1887	1887	1887	1887	0
81	20250403	175600	29791288	1887	1887	1887	1887	0
82	20250403	175500	29791288	1887	1887	1887	1887	0
83	20250403	175400	29791288	1887	1887	1887	1887	0
84	20250403	175300	29791288	1887	1887	1887	1887	0
85	20250403	175200	29791288	1887	1887	1887	1887	0
86	20250403	175100	29791288	1887	1887	1887	1887	0
87	20250403	175000	29791288	1887	1887	1887	1887	0
88	20250403	174900	29791288	1887	1887	1887	1887	0
89	20250403	174800	29791288	1887	1887	1887	1887	0
90	20250403	174700	29791288	1887	1887	1887	1887	0
91	20250403	174600	29791288	1887	1887	1887	1887	0
92	20250403	174500	29791288	1887	1887	1887	1887	629
93	20250403	174400	29791288	1887	1887	1887	1887	0
94	20250403	174300	29791288	1887	1887	1887	1887	0
95	20250403	174200	29791288	1887	1887	1887	1887	0
96	20250403	174100	29791288	1887	1887	1887	1887	0
97	20250403	174000	29791288	1887	1887	1887	1887	0
98	20250403	173900	29791288	1887	1887	1887	1887	0
99	20250403	173800	29791288	1887	1887	1887	1887	0
100	20250403	173700	29791288	1887	1887	1887	1887	0
101	20250403	173600	29791288	1887	1887	1887	1887	0
102	20250403	173500	29791288	1887	1887	1887	1887	0
103	20250403	173400	29791288	1887	1887	1887	1887	0
104	20250403	173300	29791288	1887	1887	1887	1887	0
105	20250403	173200	29791288	1887	1887	1887	1887	0
106	20250403	173100	29791288	1887	1887	1887	1887	0
107	20250403	173000	29791288	1887	1887	1887	1887	0
108	20250403	172900	29791288	1887	1887	1887	1887	0
109	20250403	172800	29791288	1887	1887	1887	1887	0
110	20250403	172700	29791288	1887	1887	1887	1887	0
111	20250403	172600	29791288	1887	1887	1887	1887	0
112	20250403	172500	29791288	1887	1887	1887	1887	0
113	20250403	172400	29791288	1887	1887	1887	1887	0
114	20250403	172300	29791288	1887	1887	1887	1887	0
115	20250403	172200	29791288	1887	1887	1887	1887	0
116	20250403	172100	29791288	1887	1887	1887	1887	0
117	20250403	172000	29791288	1887	1887	1887	1887	0
118	20250403	171900	29791288	1887	1887	1887	1887	0
119	20250403	171800	29791288	1887	1887	1887	1887	0
120	20250403	171700	29791288	1887	1887	1887	1887	0
121	20250403	171600	29791288	1887	1887	1887	1887	0
122	20250403	171500	29791288	1887	1887	1887	1887	629
123	20250403	171400	29791288	1887	1887	1887	1887	0
124	20250403	171300	29791288	1887	1887	1887	1887	0
125	20250403	171200	29791288	1887	1887	1887	1887	0
126	20250403	171100	29791288	1887	1887	1887	1887	0
127	20250403	171000	29791288	1887	1887	1887	1887	0
128	20250403	170900	29791288	1887	1887	1887	1887	0
129	20250403	170800	29791288	1887	1887	1887	1887	0
130	20250403	170700	29791288	1887	1887	1887	1887	0
131	20250403	170600	29791288	1887	1887	1887	1887	0
132	20250403	170500	29791288	1887	1887	1887	1887	0
133	20250403	170400	29791288	1887	1887	1887	1887	0
134	20250403	170300	29791288	1887	1887	1887	1887	0
135	20250403	170200	29791288	1887	1887	1887	1887	0
136	20250403	170100	29791288	1887	1887	1887	1887	0
137	20250403	170000	29791288	1887	1887	1887	1887	0
138	20250403	165900	29791288	1887	1887	1887	1887	0
139	20250403	165800	29791288	1887	1887	1887	1887	0
140	20250403	165700	29791288	1887	1887	1887	1887	0
141	20250403	165600	29791288	1887	1887	1887	1887	0
142	20250403	165500	29791288	1887	1887	1887	1887	0
143	20250403	165400	29791288	1887	1887	1887	1887	0
144	20250403	165300	29791288	1887	1887	1887	1887	0
145	20250403	165200	29791288	1887	1887	1887	1887	0
146	20250403	165100	29791288	1887	1887	1887	1887	0
147	20250403	165000	29791288	1887	1887	1887	1887	0
148	20250403	164900	29791288	1887	1887	1887	1887	0
149	20250403	164800	29791288	1887	1887	1887	1887	0
150	20250403	164700	29791288	1887	1887	1887	1887	0
151	20250403	164600	29791288	1887	1887	1887	1887	0
152	20250403	164500	29791288	1887	1887	1887	1887	629
153	20250403	164400	29791288	1887	1887	1887	1887	0
154	20250403	164300	29791288	1887	1887	1887	1887	0
155	20250403	164200	29791288	1887	1887	1887	1887	0
156	20250403	164100	29791288	1887	1887	1887	1887	0
157	20250403	164000	29791288	1887	1887	1887	1887	0
158	20250403	163900	29791288	1887	1887	1887	1887	0
159	20250403	163800	29791288	1887	1887	1887	1887	0
160	20250403	163700	29791288	1887	1887	1887	1887	0
161	20250403	163600	29791288	1887	1887	1887	1887	0
162	20250403	163500	29791288	1887	1887	1887	1887	0
163	20250403	163400	29791288	1887	1887	1887	1887	0
164	20250403	163300	29791288	1887	1887	1887	1887	0
165	20250403	163200	29791288	1887	1887	1887	1887	0
166	20250403	163100	29791288	1887	1887	1887	1887	0
167	20250403	163000	29791288	1887	1887	1887	1887	0
168	20250403	162900	29791288	1887	1887	1887	1887	0
169	20250403	162800	29791288	1887	1887	1887	1887	0
170	20250403	162700	29791288	1887	1887	1887	1887	0
171	20250403	162600	29791288	1887	1887	1887	1887	0
172	20250403	162500	29791288	1887	1887	1887	1887	0
173	20250403	162400	29791288	1887	1887	1887	1887	0
174	20250403	162300	29791288	1887	1887	1887	1887	0
175	20250403	162200	29791288	1887	1887	1887	1887	0
176	20250403	162100	29791288	1887	1887	1887	1887	0
177	20250403	162000	29791288	1887	1887	1887	1887	0
178	20250403	161900	29791288	1887	1887	1887	1887	0
179	20250403	161800	29791288	1887	1887	1887	1887	0
180	20250403	161700	29791288	1887	1887	1887	1887	0
181	20250403	161600	29791288	1887	1887	1887	1887	0
182	20250403	161500	29791288	1887	1887	1887	1887	629
183	20250403	161400	29791288	1887	1887	1887	1887	0
184	20250403	161300	29791288	1887	1887	1887	1887	0
185	20250403	161200	29791288	1887	1887	1887	1887	0
186	20250403	161100	29791288	1887	1887	1887	1887	0
187	20250403	161000	29791288	1887	1887	1887	1887	0
188	20250403	160900	29791288	1887	1887	1887	1887	0
189	20250403	160800	29791288	1887	1887	1887	1887	0
190	20250403	160700	29791288	1887	1887	1887	1887	0
191	20250403	160600	29791288	1887	1887	1887	1887	0
192	20250403	160500	29791288	1887	1887	1887	1887	0
193	20250403	160400	29791288	1887	1887	1887	1887	0
194	20250403	160300	29791288	1887	1887	1887	1887	0
195	20250403	160200	29791288	1887	1887	1887	1887	0
196	20250403	160100	29791288	1887	1887	1887	1887	0
197	20250403	160000	29791288	1887	1887	1887	1887	0
198	20250403	155900	29791288	1887	1887	1887	1887	0
199	20250403	155800	29791288	1887	1887	1887	1887	0
200	20250403	155700	29791288	1887	1887	1887	1887	0
201	20250403	155600	29791288	1887	1887	1887	1887	0
202	20250403	155500	29791288	1887	1887	1887	1887	0
203	20250403	155400	29791288	1887	1887	1887	1887	0
204	20250403	155300	29791288	1887	1887	1887	1887	0
205	20250403	155200	29791288	1887	1887	1887	1887	0
206	20250403	155100	29791288	1887	1887	1887	1887	0
207	20250403	155000	29791288	1887	1887	1887	1887	0
208	20250403	154900	29791288	1887	1887	1887	1887	0
209	20250403	154800	29791288	1887	1887	1887	1887	0
210	20250403	154700	29791288	1887	1887	1887	1887	0
211	20250403	154600	29791288	1887	1887	1887	1887	0
212	20250403	154500	29791288	1887	1887	1887	1887	629
213	20250403	154400	29791288	1887	1887	1887	1887	0
214	20250403	154300	29791288	1887	1887	1887	1887	0
215	20250403	154200	29791288	1887	1887	1887	1887	0
216	20250403	154100	29791288	1887	1887	1887	1887	0
217	20250403	154000	29791288	1887	1887	1887	1887	0
218	20250403	153900	29791288	1887	1887	1887	1887	0
219	20250403	153800	29791288	1887	1887	1887	1887	0
220	20250403	153700	29791288	1887	1887	1887	1887	0
221	20250403	153600	29791288	1887	1887	1887	1887	0
222	20250403	153500	29791288	1887	1887	1887	1887	0
223	20250403	153400	29791288	1887	1887	1887	1887	0
224	20250403	153300	29791288	1887	1887	1887	1887	0
225	20250403	153200	29791288	1887	1887	1887	1887	0
226	20250403	153100	29791288	1887	1887	1887	1887	0
227	20250403	153000	29791288	1887	1887	1887	1887	629
228	20250403	152900	28604365	1897	1897	1897	1897	0
229	20250403	152800	28604365	1897	1897	1897	1897	0
230	20250403	152700	28604365	1897	1897	1897	1897	0
231	20250403	152600	28604365	1897	1897	1897	1897	0
232	20250403	152500	28604365	1897	1897	1897	1897	0
233	20250403	152400	28604365	1897	1897	1897	1897	0
234	20250403	152300	28604365	1897	1897	1897	1897	0
235	20250403	152200	28604365	1897	1897	1897	1897	0
236	20250403	152100	28604365	1897	1897	1897	1897	0
237	20250403	152000	28604365	1897	1897	1897	1897	0
238	20250403	151900	28604365	1897	1895	1897	1895	77
239	20250403	151800	28458437	1891	1891	1897	1890	47
240	20250403	151700	28369584	1899	1899	1899	1899	0
241	20250403	151600	28369584	1899	1899	1899	1899	0
242	20250403	151500	28369584	1899	1899	1899	1899	0
243	20250403	151400	28369584	1899	1899	1899	1899	0
244	20250403	151300	28369584	1899	1899	1899	1899	0
245	20250403	151200	28369584	1899	1899	1899	1899	0
246	20250403	151100	28369584	1899	1899	1899	1899	0
247	20250403	151000	28369584	1899	1899	1899	1899	0
248	20250403	150900	28369584	1899	1899	1899	1899	0
249	20250403	150800	28369584	1899	1899	1899	1899	0
250	20250403	150700	28369584	1899	1899	1899	1899	0
251	20250403	150600	28369584	1899	1895	1899	1895	528
252	20250403	150500	27368523	1891	1891	1891	1891	0
253	20250403	150400	27368523	1891	1891	1891	1891	30
254	20250403	150300	27311793	1894	1894	1894	1894	0
255	20250403	150200	27311793	1894	1894	1894	1894	76
256	20250403	150100	27167849	1894	1894	1894	1894	1
257	20250403	150000	27165955	1890	1890	1890	1890	0
258	20250403	145900	27165955	1890	1890	1890	1890	0
259	20250403	145800	27165955	1890	1890	1890	1890	0
260	20250403	145700	27165955	1890	1890	1890	1890	0
261	20250403	145600	27165955	1890	1890	1890	1890	0
262	20250403	145500	27165955	1890	1890	1890	1890	0
263	20250403	145400	27165955	1890	1890	1890	1890	67
264	20250403	145300	27039325	1890	1890	1890	1890	0
265	20250403	145200	27039325	1890	1890	1890	1890	0
266	20250403	145100	27039325	1890	1890	1890	1890	0
267	20250403	145000	27039325	1890	1890	1890	1890	0
268	20250403	144900	27039325	1890	1890	1890	1890	0
269	20250403	144800	27039325	1890	1890	1890	1890	11
270	20250403	144700	27018535	1894	1894	1894	1894	0
271	20250403	144600	27018535	1894	1894	1894	1894	0
272	20250403	144500	27018535	1894	1894	1894	1894	0
273	20250403	144400	27018535	1894	1894	1894	1894	0
274	20250403	144300	27018535	1894	1894	1894	1894	0
275	20250403	144200	27018535	1894	1894	1894	1894	0
276	20250403	144100	27018535	1894	1894	1894	1894	0
277	20250403	144000	27018535	1894	1894	1894	1894	1
278	20250403	143900	27016641	1890	1890	1890	1890	0
279	20250403	143800	27016641	1890	1890	1890	1890	13
280	20250403	143700	26992071	1890	1890	1890	1890	0
281	20250403	143600	26992071	1890	1890	1890	1890	0
282	20250403	143500	26992071	1890	1891	1891	1890	25
283	20250403	143400	26944817	1896	1896	1896	1896	0
284	20250403	143300	26944817	1896	1896	1896	1896	1
285	20250403	143200	26942921	1896	1896	1896	1896	0
286	20250403	143100	26942921	1896	1896	1896	1896	0
287	20250403	143000	26942921	1896	1896	1896	1896	1
288	20250403	142900	26941025	1890	1890	1890	1890	0
289	20250403	142800	26941025	1890	1890	1890	1890	0
290	20250403	142700	26941025	1890	1890	1890	1890	0
291	20250403	142600	26941025	1890	1890	1890	1890	0
292	20250403	142500	26941025	1890	1890	1890	1890	0
293	20250403	142400	26941025	1890	1890	1890	1890	0
294	20250403	142300	26941025	1890	1893	1893	1890	7
295	20250403	142200	26927792	1896	1896	1896	1896	0
296	20250403	142100	26927792	1896	1896	1896	1896	0
297	20250403	142000	26927792	1896	1896	1896	1896	0
298	20250403	141900	26927792	1896	1896	1896	1896	0
299	20250403	141800	26927792	1896	1896	1896	1896	0
300	20250403	141700	26927792	1896	1896	1896	1896	0
301	20250403	141600	26927792	1896	1896	1896	1896	0
302	20250403	141500	26927792	1896	1896	1896	1896	0
303	20250403	141400	26927792	1896	1896	1896	1896	0
304	20250403	141300	26927792	1896	1896	1896	1896	1
305	20250403	141200	26925896	1896	1896	1896	1896	0
306	20250403	141100	26925896	1896	1896	1896	1896	0
307	20250403	141000	26925896	1896	1896	1896	1896	1
308	20250403	140900	26924000	1896	1896	1896	1896	0
309	20250403	140800	26924000	1896	1896	1896	1896	0
310	20250403	140700	26924000	1896	1896	1896	1896	0
311	20250403	140600	26924000	1896	1896	1896	1896	0
312	20250403	140500	26924000	1896	1896	1896	1896	1
313	20250403	140400	26922104	1896	1896	1896	1896	0
314	20250403	140300	26922104	1896	1896	1896	1896	0
315	20250403	140200	26922104	1896	1896	1896	1896	0
316	20250403	140100	26922104	1896	1896	1896	1896	0
317	20250403	140000	26922104	1896	1895	1896	1895	675
318	20250403	135900	25642607	1889	1889	1889	1889	0
319	20250403	135800	25642607	1889	1889	1889	1889	0
320	20250403	135700	25642607	1889	1889	1889	1889	0
321	20250403	135600	25642607	1889	1890	1890	1889	123
322	20250403	135500	25410197	1895	1895	1895	1895	0
323	20250403	135400	25410197	1895	1895	1895	1895	0
324	20250403	135300	25410197	1895	1895	1895	1895	0
325	20250403	135200	25410197	1895	1895	1895	1895	0
326	20250403	135100	25410197	1895	1895	1895	1895	0
327	20250403	135000	25410197	1895	1895	1895	1895	0
328	20250403	134900	25410197	1895	1895	1895	1895	4
329	20250403	134800	25402617	1895	1895	1895	1895	3
330	20250403	134700	25396932	1895	1895	1895	1895	0
331	20250403	134600	25396932	1895	1895	1895	1895	1
332	20250403	134500	25395037	1896	1896	1896	1896	0
333	20250403	134400	25395037	1896	1896	1896	1896	0
334	20250403	134300	25395037	1896	1895	1896	1895	292
335	20250403	134200	24841414	1895	1895	1895	1895	0
336	20250403	134100	24841414	1895	1895	1895	1895	0
337	20250403	134000	24841414	1895	1895	1895	1895	0
338	20250403	133900	24841414	1895	1895	1895	1895	0
339	20250403	133800	24841414	1895	1895	1895	1895	0
340	20250403	133700	24841414	1895	1895	1895	1895	0
341	20250403	133600	24841414	1895	1895	1895	1895	0
342	20250403	133500	24841414	1895	1895	1895	1895	0
343	20250403	133400	24841414	1895	1895	1895	1895	1
344	20250403	133300	24839519	1896	1896	1896	1896	0
345	20250403	133200	24839519	1896	1896	1896	1896	0
346	20250403	133100	24839519	1896	1896	1896	1896	295
347	20250403	133000	24280199	1888	1888	1888	1888	0
348	20250403	132900	24280199	1888	1888	1888	1888	0
349	20250403	132800	24280199	1888	1888	1888	1888	0
350	20250403	132700	24280199	1888	1888	1888	1888	0
351	20250403	132600	24280199	1888	1888	1888	1888	0
352	20250403	132500	24280199	1888	1888	1888	1888	0
353	20250403	132400	24280199	1888	1888	1888	1888	0
354	20250403	132300	24280199	1888	1888	1888	1888	0
355	20250403	132200	24280199	1888	1888	1888	1888	0
356	20250403	132100	24280199	1888	1888	1888	1888	0
357	20250403	132000	24280199	1888	1888	1888	1888	0
358	20250403	131900	24280199	1888	1888	1888	1888	0
359	20250403	131800	24280199	1888	1888	1888	1888	0
360	20250403	131700	24280199	1888	1888	1888	1888	0
361	20250403	131600	24280199	1888	1888	1888	1888	0
362	20250403	131500	24280199	1888	1891	1891	1888	24
363	20250403	131400	24234881	1887	1887	1887	1887	0
364	20250403	131300	24234881	1887	1887	1887	1887	0
365	20250403	131200	24234881	1887	1887	1887	1887	0
366	20250403	131100	24234881	1887	1887	1887	1887	0
367	20250403	131000	24234881	1887	1887	1887	1887	0
368	20250403	130900	24234881	1887	1887	1887	1887	0
369	20250403	130800	24234881	1887	1887	1887	1887	0
370	20250403	130700	24234881	1887	1890	1890	1887	1450
371	20250403	130600	21497470	1890	1890	1890	1890	150
372	20250403	130500	21213970	1890	1890	1890	1890	0
373	20250403	130400	21213970	1890	1892	1892	1890	133
374	20250403	130300	20962390	1893	1893	1893	1893	0
375	20250403	130200	20962390	1893	1893	1893	1893	0
376	20250403	130100	20962390	1893	1893	1893	1893	0
377	20250403	130000	20962390	1893	1893	1893	1893	0
378	20250403	125900	20962390	1893	1893	1893	1893	0
379	20250403	125800	20962390	1893	1893	1893	1893	105
380	20250403	125700	20763625	1896	1896	1896	1896	0
381	20250403	125600	20763625	1896	1896	1896	1896	0
382	20250403	125500	20763625	1896	1896	1896	1896	0
383	20250403	125400	20763625	1896	1896	1896	1896	337
384	20250403	125300	20124673	1896	1896	1896	1896	0
385	20250403	125200	20124673	1896	1896	1896	1896	44
386	20250403	125100	20041249	1896	1896	1896	1896	0
387	20250403	125000	20041249	1896	1896	1896	1896	0
388	20250403	124900	20041249	1896	1896	1896	1896	394
389	20250403	124800	19294225	1896	1896	1896	1896	0
390	20250403	124700	19294225	1896	1896	1896	1896	0
391	20250403	124600	19294225	1896	1896	1896	1896	0
392	20250403	124500	19294225	1896	1896	1896	1894	33
393	20250403	124400	19231677	1896	1896	1896	1896	7
394	20250403	124300	19218405	1894	1894	1894	1894	2
395	20250403	124200	19214617	1896	1896	1896	1896	0
396	20250403	124100	19214617	1896	1896	1896	1896	0
397	20250403	124000	19214617	1896	1896	1896	1896	0
398	20250403	123900	19214617	1896	1896	1896	1896	0
399	20250403	123800	19214617	1896	1896	1896	1896	0
400	20250403	123700	19214617	1896	1896	1896	1896	0
401	20250403	123600	19214617	1896	1896	1896	1896	0
402	20250403	123500	19214617	1896	1896	1896	1896	0
403	20250403	123400	19214617	1896	1896	1896	1896	0
404	20250403	123300	19214617	1896	1896	1896	1896	0
405	20250403	123200	19214617	1896	1896	1896	1896	0
406	20250403	123100	19214617	1896	1896	1896	1896	0
407	20250403	123000	19214617	1896	1896	1896	1896	0
408	20250403	122900	19214617	1896	1896	1896	1896	0
409	20250403	122800	19214617	1896	1896	1896	1896	0
410	20250403	122700	19214617	1896	1896	1896	1896	0
411	20250403	122600	19214617	1896	1896	1896	1896	0
412	20250403	122500	19214617	1896	1896	1896	1896	0
413	20250403	122400	19214617	1896	1896	1896	1896	0
414	20250403	122300	19214617	1896	1896	1896	1896	100
415	20250403	122200	19025017	1896	1896	1896	1896	1
416	20250403	122100	19023121	1890	1890	1890	1890	0
417	20250403	122000	19023121	1890	1890	1890	1890	0
418	20250403	121900	19023121	1890	1890	1890	1890	0
419	20250403	121800	19023121	1890	1890	1890	1890	24
420	20250403	121700	18977761	1889	1889	1889	1889	0
421	20250403	121600	18977761	1889	1892	1892	1889	48
422	20250403	121500	18887083	1896	1896	1896	1896	0
423	20250403	121400	18887083	1896	1896	1896	1896	0
424	20250403	121300	18887083	1896	1896	1896	1896	0
425	20250403	121200	18887083	1896	1896	1896	1896	0
426	20250403	121100	18887083	1896	1896	1896	1896	0
427	20250403	121000	18887083	1896	1896	1896	1896	0
428	20250403	120900	18887083	1896	1896	1896	1896	3
429	20250403	120800	18881395	1896	1896	1896	1896	1
430	20250403	120700	18879499	1896	1896	1896	1896	0
431	20250403	120600	18879499	1896	1896	1896	1896	0
432	20250403	120500	18879499	1896	1896	1896	1896	0
433	20250403	120400	18879499	1896	1896	1896	1896	0
434	20250403	120300	18879499	1896	1896	1896	1896	1
435	20250403	120200	18877603	1889	1889	1889	1889	150
436	20250403	120100	18594253	1896	1896	1896	1896	0
437	20250403	120000	18594253	1896	1896	1896	1896	0
438	20250403	115900	18594253	1896	1896	1896	1896	0
439	20250403	115800	18594253	1896	1896	1896	1896	0
440	20250403	115700	18594253	1896	1896	1896	1896	1
441	20250403	115600	18592357	1888	1888	1888	1888	0
442	20250403	115500	18592357	1888	1888	1888	1888	0
443	20250403	115400	18592357	1888	1888	1888	1888	0
444	20250403	115300	18592357	1888	1888	1888	1888	0
445	20250403	115200	18592357	1888	1888	1888	1888	0
446	20250403	115100	18592357	1888	1888	1888	1888	0
447	20250403	115000	18592357	1888	1888	1888	1888	0
448	20250403	114900	18592357	1888	1888	1888	1888	0
449	20250403	114800	18592357	1888	1888	1888	1888	0
450	20250403	114700	18592357	1888	1888	1888	1888	0
451	20250403	114600	18592357	1888	1888	1888	1888	0
452	20250403	114500	18592357	1888	1888	1888	1888	150
453	20250403	114400	18309157	1900	1900	1900	1900	0
454	20250403	114300	18309157	1900	1900	1900	1900	18
455	20250403	114200	18274957	1900	1900	1900	1900	0
456	20250403	114100	18274957	1900	1900	1900	1900	0
457	20250403	114000	18274957	1900	1900	1900	1900	0
458	20250403	113900	18274957	1900	1900	1900	1900	0
459	20250403	113800	18274957	1900	1900	1900	1900	0
460	20250403	113700	18274957	1900	1900	1900	1900	1
461	20250403	113600	18273057	1896	1896	1896	1896	0
462	20250403	113500	18273057	1896	1896	1896	1896	0
463	20250403	113400	18273057	1896	1896	1896	1896	0
464	20250403	113300	18273057	1896	1896	1896	1896	0
465	20250403	113200	18273057	1896	1896	1896	1896	0
466	20250403	113100	18273057	1896	1897	1897	1896	20
467	20250403	113000	18235136	1898	1898	1898	1898	0
468	20250403	112900	18235136	1898	1898	1898	1898	0
469	20250403	112800	18235136	1898	1898	1898	1898	0
470	20250403	112700	18235136	1898	1898	1898	1898	0
471	20250403	112600	18235136	1898	1898	1898	1898	10
472	20250403	112500	18216156	1896	1889	1896	1887	1107
473	20250403	112400	16125459	1900	1900	1900	1900	1
474	20250403	112300	16123559	1886	1886	1886	1886	0
475	20250403	112200	16123559	1886	1886	1886	1886	0
476	20250403	112100	16123559	1886	1886	1886	1886	0
477	20250403	112000	16123559	1886	1898	1898	1886	3967
478	20250403	111900	8620537	1901	1901	1901	1901	0
479	20250403	111800	8620537	1901	1901	1901	1901	0
480	20250403	111700	8620537	1901	1901	1901	1901	0
481	20250403	111600	8620537	1901	1901	1901	1901	0
482	20250403	111500	8620537	1901	1901	1901	1901	0
483	20250403	111400	8620537	1901	1901	1901	1900	3
484	20250403	111300	8614835	1901	1901	1901	1901	0
485	20250403	111200	8614835	1901	1901	1901	1901	0
486	20250403	111100	8614835	1901	1901	1901	1901	0
487	20250403	111000	8614835	1901	1901	1901	1901	0
488	20250403	110900	8614835	1901	1901	1901	1901	1
489	20250403	110800	8612934	1895	1897	1897	1895	24
490	20250403	110700	8567448	1901	1901	1901	1901	0
491	20250403	110600	8567448	1901	1901	1901	1901	0
492	20250403	110500	8567448	1901	1901	1901	1901	0
493	20250403	110400	8567448	1901	1901	1901	1901	0
494	20250403	110300	8567448	1901	1901	1901	1901	0
495	20250403	110200	8567448	1901	1901	1901	1901	0
496	20250403	110100	8567448	1901	1901	1901	1901	0
497	20250403	110000	8567448	1901	1901	1901	1901	0
498	20250403	105900	8567448	1901	1901	1901	1901	0
499	20250403	105800	8567448	1901	1901	1901	1901	0
500	20250403	105700	8567448	1901	1901	1901	1901	0
501	20250403	105600	8567448	1901	1900	1901	1900	200
502	20250403	105500	8187352	1900	1900	1900	1900	0
503	20250403	105400	8187352	1900	1900	1900	1900	0
504	20250403	105300	8187352	1900	1900	1900	1900	0
505	20250403	105200	8187352	1900	1900	1900	1900	1
506	20250403	105100	8185452	1900	1900	1900	1900	0
507	20250403	105000	8185452	1900	1900	1900	1900	0
508	20250403	104900	8185452	1900	1900	1900	1900	0
509	20250403	104800	8185452	1900	1900	1900	1900	0
510	20250403	104700	8185452	1900	1895	1900	1895	32
511	20250403	104600	8124802	1900	1900	1900	1900	0
512	20250403	104500	8124802	1900	1900	1900	1900	0
513	20250403	104400	8124802	1900	1900	1900	1900	0
514	20250403	104300	8124802	1900	1900	1900	1900	0
515	20250403	104200	8124802	1900	1900	1900	1900	0
516	20250403	104100	8124802	1900	1900	1900	1900	0
517	20250403	104000	8124802	1900	1900	1900	1900	0
518	20250403	103900	8124802	1900	1900	1900	1900	0
519	20250403	103800	8124802	1900	1896	1900	1896	29
520	20250403	103700	8069814	1900	1900	1900	1900	0
521	20250403	103600	8069814	1900	1900	1900	1900	1
522	20250403	103500	8067914	1897	1900	1900	1897	2
523	20250403	103400	8064117	1898	1900	1900	1898	183
524	20250403	103300	7716419	1900	1900	1900	1900	0
525	20250403	103200	7716419	1900	1900	1900	1900	1
526	20250403	103100	7714519	1895	1899	1899	1895	100
527	20250403	103000	7524989	1901	1901	1901	1901	0
528	20250403	102900	7524989	1901	1901	1901	1901	0
529	20250403	102800	7524989	1901	1901	1901	1901	10
530	20250403	102700	7505979	1901	1901	1901	1901	0
531	20250403	102600	7505979	1901	1901	1901	1901	0
532	20250403	102500	7505979	1901	1901	1901	1901	0
533	20250403	102400	7505979	1901	1901	1901	1901	500
534	20250403	102300	6555479	1901	1901	1901	1901	0
535	20250403	102200	6555479	1901	1901	1901	1901	0
536	20250403	102100	6555479	1901	1901	1901	1901	0
537	20250403	102000	6555479	1901	1901	1901	1901	0
538	20250403	101900	6555479	1901	1901	1901	1901	0
539	20250403	101800	6555479	1901	1901	1901	1901	1
540	20250403	101700	6553578	1900	1900	1900	1900	34
541	20250403	101600	6488978	1901	1901	1901	1901	0
542	20250403	101500	6488978	1901	1901	1901	1901	0
543	20250403	101400	6488978	1901	1901	1901	1901	0
544	20250403	101300	6488978	1901	1901	1901	1901	0
545	20250403	101200	6488978	1901	1901	1901	1901	1
546	20250403	101100	6487077	1900	1900	1900	1900	16
547	20250403	101000	6456677	1901	1901	1901	1901	0
548	20250403	100900	6456677	1901	1901	1901	1901	40
549	20250403	100800	6380637	1901	1901	1901	1901	11
550	20250403	100700	6359726	1901	1901	1901	1901	0
551	20250403	100600	6359726	1901	1901	1901	1901	50
552	20250403	100500	6264676	1901	1901	1901	1901	0
553	20250403	100400	6264676	1901	1901	1901	1901	50
554	20250403	100300	6169626	1901	1901	1901	1901	0
555	20250403	100200	6169626	1901	1901	1901	1901	0
556	20250403	100100	6169626	1901	1901	1901	1901	0
557	20250403	100000	6169626	1901	1901	1901	1901	0
558	20250403	095900	6169626	1901	1901	1901	1901	1
559	20250403	095800	6167725	1895	1895	1895	1895	0
560	20250403	095700	6167725	1895	1895	1895	1895	0
561	20250403	095600	6167725	1895	1895	1895	1895	0
562	20250403	095500	6167725	1895	1897	1897	1895	21
563	20250403	095400	6127913	1901	1901	1901	1901	1
564	20250403	095300	6126012	1898	1898	1898	1898	0
565	20250403	095200	6126012	1898	1898	1898	1898	0
566	20250403	095100	6126012	1898	1898	1898	1898	15
567	20250403	095000	6097542	1898	1898	1898	1898	0
568	20250403	094900	6097542	1898	1898	1898	1898	0
569	20250403	094800	6097542	1898	1898	1898	1898	0
570	20250403	094700	6097542	1898	1898	1898	1898	0
571	20250403	094600	6097542	1898	1898	1898	1898	5
572	20250403	094500	6088052	1902	1902	1902	1902	0
573	20250403	094400	6088052	1902	1902	1902	1902	1
574	20250403	094300	6086150	1901	1901	1901	1901	20
575	20250403	094200	6048130	1901	1901	1901	1901	0
576	20250403	094100	6048130	1901	1901	1901	1901	0
577	20250403	094000	6048130	1901	1901	1901	1901	53
578	20250403	093900	5947377	1901	1901	1901	1901	17
579	20250403	093800	5915060	1901	1901	1901	1901	0
580	20250403	093700	5915060	1901	1901	1901	1901	0
581	20250403	093600	5915060	1901	1898	1901	1898	9
582	20250403	093500	5897975	1901	1901	1901	1901	0
583	20250403	093400	5897975	1901	1901	1901	1901	0
584	20250403	093300	5897975	1901	1901	1901	1901	45
585	20250403	093200	5812430	1901	1901	1901	1901	5
586	20250403	093100	5802925	1903	1903	1903	1903	0
587	20250403	093000	5802925	1903	1903	1903	1903	1
588	20250403	092900	5801022	1899	1899	1899	1899	1
589	20250403	092800	5799123	1905	1905	1905	1905	1
590	20250403	092700	5797218	1900	1905	1905	1900	10
591	20250403	092600	5778177	1905	1905	1905	1905	0
592	20250403	092500	5778177	1905	1905	1905	1905	1
593	20250403	092400	5776272	1906	1908	1908	1906	2
594	20250403	092300	5772458	1909	1909	1909	1909	0
595	20250403	092200	5772458	1909	1909	1909	1909	0
596	20250403	092100	5772458	1909	1909	1909	1909	0
597	20250403	092000	5772458	1909	1909	1909	1909	0
598	20250403	091900	5772458	1909	1909	1909	1909	0
599	20250403	091800	5772458	1909	1909	1909	1909	0
600	20250403	091700	5772458	1909	1909	1909	1909	0
601	20250403	091600	5772458	1909	1909	1909	1909	0
602	20250403	091500	5772458	1909	1909	1909	1909	1
603	20250403	091400	5770549	1895	1895	1895	1895	0
604	20250403	091300	5770549	1895	1894	1895	1894	550
605	20250403	091200	4728759	1894	1894	1894	1894	1
606	20250403	091100	4726865	1894	1894	1894	1894	1
607	20250403	091000	4724971	1894	1891	1894	1891	45
608	20250403	090900	4639873	1895	1895	1895	1895	0
609	20250403	090800	4639873	1895	1895	1895	1895	0
610	20250403	090700	4639873	1895	1895	1895	1895	0
611	20250403	090600	4639873	1895	1895	1895	1895	0
612	20250403	090500	4639873	1895	1890	1895	1890	100
613	20250403	090400	4450438	1890	1894	1894	1890	213
614	20250403	090300	4047828	1894	1894	1894	1894	0
615	20250403	090200	4047828	1894	1894	1894	1894	30
616	20250403	090100	3991008	1894	1894	1894	1894	24
617	20250403	090000	3945552	1885	1895	1895	1885	2083