KissMeData/088790/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194200	48519441	1762	1762	1762	1762	198
3	20250409	194100	48519441	1762	1762	1762	1762	0
4	20250409	194000	48519441	1762	1762	1762	1762	0
5	20250409	193900	48519441	1762	1762	1762	1762	0
6	20250409	193800	48519441	1762	1762	1762	1762	0
7	20250409	193700	48519441	1762	1762	1762	1762	0
8	20250409	193600	48519441	1762	1762	1762	1762	0
9	20250409	193500	48519441	1762	1762	1762	1762	0
10	20250409	193400	48519441	1762	1762	1762	1762	0
11	20250409	193300	48519441	1762	1762	1762	1762	0
12	20250409	193200	48519441	1762	1762	1762	1762	0
13	20250409	193100	48519441	1762	1762	1762	1762	0
14	20250409	193000	48519441	1762	1762	1762	1762	0
15	20250409	192900	48519441	1762	1762	1762	1762	0
16	20250409	192800	48519441	1762	1762	1762	1762	0
17	20250409	192700	48519441	1762	1762	1762	1762	0
18	20250409	192600	48519441	1762	1762	1762	1762	0
19	20250409	192500	48519441	1762	1762	1762	1762	0
20	20250409	192400	48519441	1762	1762	1762	1762	0
21	20250409	192300	48519441	1762	1762	1762	1762	0
22	20250409	192200	48519441	1762	1762	1762	1762	0
23	20250409	192100	48519441	1762	1762	1762	1762	0
24	20250409	192000	48519441	1762	1762	1762	1762	0
25	20250409	191900	48519441	1762	1762	1762	1762	0
26	20250409	191800	48519441	1762	1762	1762	1762	0
27	20250409	191700	48519441	1762	1762	1762	1762	0
28	20250409	191600	48519441	1762	1762	1762	1762	0
29	20250409	191500	48519441	1762	1762	1762	1762	0
30	20250409	191400	48519441	1762	1762	1762	1762	0
31	20250409	191300	48519441	1762	1762	1762	1762	0
32	20250409	191200	48519441	1762	1762	1762	1762	198
33	20250409	191100	48519441	1762	1762	1762	1762	0
34	20250409	191000	48519441	1762	1762	1762	1762	0
35	20250409	190900	48519441	1762	1762	1762	1762	0
36	20250409	190800	48519441	1762	1762	1762	1762	0
37	20250409	190700	48519441	1762	1762	1762	1762	0
38	20250409	190600	48519441	1762	1762	1762	1762	0
39	20250409	190500	48519441	1762	1762	1762	1762	0
40	20250409	190400	48519441	1762	1762	1762	1762	0
41	20250409	190300	48519441	1762	1762	1762	1762	0
42	20250409	190200	48519441	1762	1762	1762	1762	0
43	20250409	190100	48519441	1762	1762	1762	1762	0
44	20250409	190000	48519441	1762	1762	1762	1762	0
45	20250409	185900	48519441	1762	1762	1762	1762	0
46	20250409	185800	48519441	1762	1762	1762	1762	0
47	20250409	185700	48519441	1762	1762	1762	1762	0
48	20250409	185600	48519441	1762	1762	1762	1762	0
49	20250409	185500	48519441	1762	1762	1762	1762	0
50	20250409	185400	48519441	1762	1762	1762	1762	0
51	20250409	185300	48519441	1762	1762	1762	1762	0
52	20250409	185200	48519441	1762	1762	1762	1762	0
53	20250409	185100	48519441	1762	1762	1762	1762	0
54	20250409	185000	48519441	1762	1762	1762	1762	0
55	20250409	184900	48519441	1762	1762	1762	1762	0
56	20250409	184800	48519441	1762	1762	1762	1762	0
57	20250409	184700	48519441	1762	1762	1762	1762	0
58	20250409	184600	48519441	1762	1762	1762	1762	0
59	20250409	184500	48519441	1762	1762	1762	1762	0
60	20250409	184400	48519441	1762	1762	1762	1762	0
61	20250409	184300	48519441	1762	1762	1762	1762	0
62	20250409	184200	48519441	1762	1762	1762	1762	198
63	20250409	184100	48519441	1762	1762	1762	1762	0
64	20250409	184000	48519441	1762	1762	1762	1762	0
65	20250409	183900	48519441	1762	1762	1762	1762	0
66	20250409	183800	48519441	1762	1762	1762	1762	0
67	20250409	183700	48519441	1762	1762	1762	1762	0
68	20250409	183600	48519441	1762	1762	1762	1762	0
69	20250409	183500	48519441	1762	1762	1762	1762	0
70	20250409	183400	48519441	1762	1762	1762	1762	0
71	20250409	183300	48519441	1762	1762	1762	1762	0
72	20250409	183200	48519441	1762	1762	1762	1762	0
73	20250409	183100	48519441	1762	1762	1762	1762	0
74	20250409	183000	48519441	1762	1762	1762	1762	0
75	20250409	182900	48519441	1762	1762	1762	1762	0
76	20250409	182800	48519441	1762	1762	1762	1762	0
77	20250409	182700	48519441	1762	1762	1762	1762	0
78	20250409	182600	48519441	1762	1762	1762	1762	0
79	20250409	182500	48519441	1762	1762	1762	1762	0
80	20250409	182400	48519441	1762	1762	1762	1762	0
81	20250409	182300	48519441	1762	1762	1762	1762	0
82	20250409	182200	48519441	1762	1762	1762	1762	0
83	20250409	182100	48519441	1762	1762	1762	1762	0
84	20250409	182000	48519441	1762	1762	1762	1762	0
85	20250409	181900	48519441	1762	1762	1762	1762	0
86	20250409	181800	48519441	1762	1762	1762	1762	0
87	20250409	181700	48519441	1762	1762	1762	1762	0
88	20250409	181600	48519441	1762	1762	1762	1762	0
89	20250409	181500	48519441	1762	1762	1762	1762	0
90	20250409	181400	48519441	1762	1762	1762	1762	0
91	20250409	181300	48519441	1762	1762	1762	1762	0
92	20250409	181200	48519441	1762	1762	1762	1762	198
93	20250409	181100	48519441	1762	1762	1762	1762	0
94	20250409	181000	48519441	1762	1762	1762	1762	0
95	20250409	180900	48519441	1762	1762	1762	1762	0
96	20250409	180800	48519441	1762	1762	1762	1762	0
97	20250409	180700	48519441	1762	1762	1762	1762	0
98	20250409	180600	48519441	1762	1762	1762	1762	0
99	20250409	180500	48519441	1762	1762	1762	1762	0
100	20250409	180400	48519441	1762	1762	1762	1762	0
101	20250409	180300	48519441	1762	1762	1762	1762	0
102	20250409	180200	48519441	1762	1762	1762	1762	0
103	20250409	180100	48519441	1762	1762	1762	1762	0
104	20250409	180000	48519441	1762	1762	1762	1762	0
105	20250409	175900	48519441	1762	1762	1762	1762	0
106	20250409	175800	48519441	1762	1762	1762	1762	0
107	20250409	175700	48519441	1762	1762	1762	1762	0
108	20250409	175600	48519441	1762	1762	1762	1762	0
109	20250409	175500	48519441	1762	1762	1762	1762	0
110	20250409	175400	48519441	1762	1762	1762	1762	0
111	20250409	175300	48519441	1762	1762	1762	1762	0
112	20250409	175200	48519441	1762	1762	1762	1762	0
113	20250409	175100	48519441	1762	1762	1762	1762	0
114	20250409	175000	48519441	1762	1762	1762	1762	0
115	20250409	174900	48519441	1762	1762	1762	1762	0
116	20250409	174800	48519441	1762	1762	1762	1762	0
117	20250409	174700	48519441	1762	1762	1762	1762	0
118	20250409	174600	48519441	1762	1762	1762	1762	0
119	20250409	174500	48519441	1762	1762	1762	1762	0
120	20250409	174400	48519441	1762	1762	1762	1762	0
121	20250409	174300	48519441	1762	1762	1762	1762	0
122	20250409	174200	48519441	1762	1762	1762	1762	198
123	20250409	174100	48519441	1762	1762	1762	1762	0
124	20250409	174000	48519441	1762	1762	1762	1762	0
125	20250409	173900	48519441	1762	1762	1762	1762	0
126	20250409	173800	48519441	1762	1762	1762	1762	0
127	20250409	173700	48519441	1762	1762	1762	1762	0
128	20250409	173600	48519441	1762	1762	1762	1762	0
129	20250409	173500	48519441	1762	1762	1762	1762	0
130	20250409	173400	48519441	1762	1762	1762	1762	0
131	20250409	173300	48519441	1762	1762	1762	1762	0
132	20250409	173200	48519441	1762	1762	1762	1762	0
133	20250409	173100	48519441	1762	1762	1762	1762	0
134	20250409	173000	48519441	1762	1762	1762	1762	0
135	20250409	172900	48519441	1762	1762	1762	1762	0
136	20250409	172800	48519441	1762	1762	1762	1762	0
137	20250409	172700	48519441	1762	1762	1762	1762	0
138	20250409	172600	48519441	1762	1762	1762	1762	0
139	20250409	172500	48519441	1762	1762	1762	1762	0
140	20250409	172400	48519441	1762	1762	1762	1762	0
141	20250409	172300	48519441	1762	1762	1762	1762	0
142	20250409	172200	48519441	1762	1762	1762	1762	0
143	20250409	172100	48519441	1762	1762	1762	1762	0
144	20250409	172000	48519441	1762	1762	1762	1762	0
145	20250409	171900	48519441	1762	1762	1762	1762	0
146	20250409	171800	48519441	1762	1762	1762	1762	0
147	20250409	171700	48519441	1762	1762	1762	1762	0
148	20250409	171600	48519441	1762	1762	1762	1762	0
149	20250409	171500	48519441	1762	1762	1762	1762	0
150	20250409	171400	48519441	1762	1762	1762	1762	0
151	20250409	171300	48519441	1762	1762	1762	1762	0
152	20250409	171200	48519441	1762	1762	1762	1762	198
153	20250409	171100	48519441	1762	1762	1762	1762	0
154	20250409	171000	48519441	1762	1762	1762	1762	0
155	20250409	170900	48519441	1762	1762	1762	1762	0
156	20250409	170800	48519441	1762	1762	1762	1762	0
157	20250409	170700	48519441	1762	1762	1762	1762	0
158	20250409	170600	48519441	1762	1762	1762	1762	0
159	20250409	170500	48519441	1762	1762	1762	1762	0
160	20250409	170400	48519441	1762	1762	1762	1762	0
161	20250409	170300	48519441	1762	1762	1762	1762	0
162	20250409	170200	48519441	1762	1762	1762	1762	0
163	20250409	170100	48519441	1762	1762	1762	1762	0
164	20250409	170000	48519441	1762	1762	1762	1762	0
165	20250409	165900	48519441	1762	1762	1762	1762	0
166	20250409	165800	48519441	1762	1762	1762	1762	0
167	20250409	165700	48519441	1762	1762	1762	1762	0
168	20250409	165600	48519441	1762	1762	1762	1762	0
169	20250409	165500	48519441	1762	1762	1762	1762	0
170	20250409	165400	48519441	1762	1762	1762	1762	0
171	20250409	165300	48519441	1762	1762	1762	1762	0
172	20250409	165200	48519441	1762	1762	1762	1762	0
173	20250409	165100	48519441	1762	1762	1762	1762	0
174	20250409	165000	48519441	1762	1762	1762	1762	0
175	20250409	164900	48519441	1762	1762	1762	1762	0
176	20250409	164800	48519441	1762	1762	1762	1762	0
177	20250409	164700	48519441	1762	1762	1762	1762	0
178	20250409	164600	48519441	1762	1762	1762	1762	0
179	20250409	164500	48519441	1762	1762	1762	1762	0
180	20250409	164400	48519441	1762	1762	1762	1762	0
181	20250409	164300	48519441	1762	1762	1762	1762	0
182	20250409	164200	48519441	1762	1762	1762	1762	198
183	20250409	164100	48519441	1762	1762	1762	1762	0
184	20250409	164000	48519441	1762	1762	1762	1762	0
185	20250409	163900	48519441	1762	1762	1762	1762	0
186	20250409	163800	48519441	1762	1762	1762	1762	0
187	20250409	163700	48519441	1762	1762	1762	1762	0
188	20250409	163600	48519441	1762	1762	1762	1762	0
189	20250409	163500	48519441	1762	1762	1762	1762	0
190	20250409	163400	48519441	1762	1762	1762	1762	0
191	20250409	163300	48519441	1762	1762	1762	1762	0
192	20250409	163200	48519441	1762	1762	1762	1762	0
193	20250409	163100	48519441	1762	1762	1762	1762	0
194	20250409	163000	48519441	1762	1762	1762	1762	0
195	20250409	162900	48519441	1762	1762	1762	1762	0
196	20250409	162800	48519441	1762	1762	1762	1762	0
197	20250409	162700	48519441	1762	1762	1762	1762	0
198	20250409	162600	48519441	1762	1762	1762	1762	0
199	20250409	162500	48519441	1762	1762	1762	1762	0
200	20250409	162400	48519441	1762	1762	1762	1762	0
201	20250409	162300	48519441	1762	1762	1762	1762	0
202	20250409	162200	48519441	1762	1762	1762	1762	0
203	20250409	162100	48519441	1762	1762	1762	1762	0
204	20250409	162000	48519441	1762	1762	1762	1762	0
205	20250409	161900	48519441	1762	1762	1762	1762	0
206	20250409	161800	48519441	1762	1762	1762	1762	0
207	20250409	161700	48519441	1762	1762	1762	1762	0
208	20250409	161600	48519441	1762	1762	1762	1762	0
209	20250409	161500	48519441	1762	1762	1762	1762	0
210	20250409	161400	48519441	1762	1762	1762	1762	0
211	20250409	161300	48519441	1762	1762	1762	1762	0
212	20250409	161200	48519441	1762	1762	1762	1762	198
213	20250409	161100	48519441	1762	1762	1762	1762	0
214	20250409	161000	48519441	1762	1762	1762	1762	0
215	20250409	160900	48519441	1762	1762	1762	1762	0
216	20250409	160800	48519441	1762	1762	1762	1762	0
217	20250409	160700	48519441	1762	1762	1762	1762	0
218	20250409	160600	48519441	1762	1762	1762	1762	0
219	20250409	160500	48519441	1762	1762	1762	1762	0
220	20250409	160400	48519441	1762	1762	1762	1762	0
221	20250409	160300	48519441	1762	1762	1762	1762	0
222	20250409	160200	48519441	1762	1762	1762	1762	0
223	20250409	160100	48519441	1762	1762	1762	1762	0
224	20250409	160000	48519441	1762	1762	1762	1762	0
225	20250409	155900	48519441	1762	1762	1762	1762	0
226	20250409	155800	48519441	1762	1762	1762	1762	0
227	20250409	155700	48519441	1762	1762	1762	1762	0
228	20250409	155600	48519441	1762	1762	1762	1762	0
229	20250409	155500	48519441	1762	1762	1762	1762	0
230	20250409	155400	48519441	1762	1762	1762	1762	0
231	20250409	155300	48519441	1762	1762	1762	1762	0
232	20250409	155200	48519441	1762	1762	1762	1762	0
233	20250409	155100	48519441	1762	1762	1762	1762	0
234	20250409	155000	48519441	1762	1762	1762	1762	0
235	20250409	154900	48519441	1762	1762	1762	1762	0
236	20250409	154800	48519441	1762	1762	1762	1762	0
237	20250409	154700	48519441	1762	1762	1762	1762	0
238	20250409	154600	48519441	1762	1762	1762	1762	0
239	20250409	154500	48519441	1762	1762	1762	1762	0
240	20250409	154400	48519441	1762	1762	1762	1762	0
241	20250409	154300	48519441	1762	1762	1762	1762	0
242	20250409	154200	48519441	1762	1762	1762	1762	198
243	20250409	154100	48519441	1762	1762	1762	1762	0
244	20250409	154000	48519441	1762	1762	1762	1762	0
245	20250409	153900	48519441	1762	1762	1762	1762	0
246	20250409	153800	48519441	1762	1762	1762	1762	0
247	20250409	153700	48519441	1762	1762	1762	1762	0
248	20250409	153600	48519441	1762	1762	1762	1762	0
249	20250409	153500	48519441	1762	1762	1762	1762	0
250	20250409	153400	48519441	1762	1762	1762	1762	0
251	20250409	153300	48519441	1762	1762	1762	1762	0
252	20250409	153200	48519441	1762	1762	1762	1762	0
253	20250409	153100	48519441	1762	1762	1762	1762	0
254	20250409	153000	48519441	1762	1762	1762	1762	198
255	20250409	152900	48170565	1751	1751	1751	1751	0
256	20250409	152800	48170565	1751	1751	1751	1751	0
257	20250409	152700	48170565	1751	1751	1751	1751	0
258	20250409	152600	48170565	1751	1751	1751	1751	0
259	20250409	152500	48170565	1751	1751	1751	1751	0
260	20250409	152400	48170565	1751	1751	1751	1751	0
261	20250409	152300	48170565	1751	1751	1751	1751	0
262	20250409	152200	48170565	1751	1751	1751	1751	0
263	20250409	152100	48170565	1751	1751	1751	1751	0
264	20250409	152000	48170565	1751	1751	1751	1751	0
265	20250409	151900	48170565	1751	1751	1751	1751	0
266	20250409	151800	48170565	1751	1751	1751	1751	0
267	20250409	151700	48170565	1751	1751	1751	1751	1
268	20250409	151600	48168814	1751	1751	1751	1751	1
269	20250409	151500	48167063	1756	1756	1756	1756	1
270	20250409	151400	48165307	1756	1756	1756	1756	1
271	20250409	151300	48163551	1758	1758	1758	1758	0
272	20250409	151200	48163551	1758	1758	1758	1758	0
273	20250409	151100	48163551	1758	1758	1758	1758	0
274	20250409	151000	48163551	1758	1758	1758	1758	0
275	20250409	150900	48163551	1758	1758	1758	1758	0
276	20250409	150800	48163551	1758	1754	1758	1754	28
277	20250409	150700	48114371	1753	1753	1753	1753	0
278	20250409	150600	48114371	1753	1753	1753	1753	0
279	20250409	150500	48114371	1753	1753	1753	1753	0
280	20250409	150400	48114371	1753	1753	1753	1753	0
281	20250409	150300	48114371	1753	1753	1753	1753	0
282	20250409	150200	48114371	1753	1753	1753	1753	0
283	20250409	150100	48114371	1753	1753	1753	1753	0
284	20250409	150000	48114371	1753	1753	1753	1753	2
285	20250409	145900	48110865	1749	1749	1749	1749	0
286	20250409	145800	48110865	1749	1749	1749	1749	0
287	20250409	145700	48110865	1749	1749	1749	1749	0
288	20250409	145600	48110865	1749	1749	1749	1749	0
289	20250409	145500	48110865	1749	1749	1749	1749	0
290	20250409	145400	48110865	1749	1749	1749	1749	0
291	20250409	145300	48110865	1749	1749	1749	1749	0
292	20250409	145200	48110865	1749	1749	1749	1749	0
293	20250409	145100	48110865	1749	1749	1749	1749	0
294	20250409	145000	48110865	1749	1749	1749	1749	0
295	20250409	144900	48110865	1749	1749	1749	1749	0
296	20250409	144800	48110865	1749	1749	1749	1749	1
297	20250409	144700	48109116	1752	1752	1752	1752	1
298	20250409	144600	48107364	1750	1750	1750	1750	0
299	20250409	144500	48107364	1750	1750	1750	1750	0
300	20250409	144400	48107364	1750	1750	1750	1750	0
301	20250409	144300	48107364	1750	1750	1750	1750	2
302	20250409	144200	48103864	1749	1750	1750	1749	3
303	20250409	144100	48098615	1754	1754	1754	1754	0
304	20250409	144000	48098615	1754	1749	1754	1749	3
305	20250409	143900	48093363	1757	1759	1759	1757	917
306	20250409	143800	46482192	1758	1759	1759	1758	1000
307	20250409	143700	44724191	1758	1759	1759	1758	1000
308	20250409	143600	42966190	1757	1757	1757	1757	0
309	20250409	143500	42966190	1757	1757	1757	1757	0
310	20250409	143400	42966190	1757	1757	1757	1757	0
311	20250409	143300	42966190	1757	1760	1760	1757	2223
312	20250409	143200	39057235	1763	1763	1763	1763	0
313	20250409	143100	39057235	1763	1763	1763	1763	0
314	20250409	143000	39057235	1763	1763	1763	1763	0
315	20250409	142900	39057235	1763	1763	1763	1763	8
316	20250409	142800	39043131	1763	1763	1763	1763	0
317	20250409	142700	39043131	1763	1763	1763	1763	0
318	20250409	142600	39043131	1763	1763	1763	1763	0
319	20250409	142500	39043131	1763	1763	1763	1763	0
320	20250409	142400	39043131	1763	1763	1763	1763	0
321	20250409	142300	39043131	1763	1763	1763	1763	0
322	20250409	142200	39043131	1763	1763	1763	1763	0
323	20250409	142100	39043131	1763	1763	1763	1763	0
324	20250409	142000	39043131	1763	1763	1763	1763	0
325	20250409	141900	39043131	1763	1763	1763	1763	0
326	20250409	141800	39043131	1763	1763	1763	1763	0
327	20250409	141700	39043131	1763	1763	1763	1763	0
328	20250409	141600	39043131	1763	1763	1763	1763	0
329	20250409	141500	39043131	1763	1763	1763	1763	0
330	20250409	141400	39043131	1763	1763	1763	1763	0
331	20250409	141300	39043131	1763	1763	1763	1763	0
332	20250409	141200	39043131	1763	1763	1763	1763	0
333	20250409	141100	39043131	1763	1763	1763	1763	0
334	20250409	141000	39043131	1763	1763	1763	1763	2
335	20250409	140900	39039605	1763	1763	1763	1763	0
336	20250409	140800	39039605	1763	1763	1763	1763	0
337	20250409	140700	39039605	1763	1763	1763	1763	0
338	20250409	140600	39039605	1763	1763	1763	1763	0
339	20250409	140500	39039605	1763	1763	1763	1763	0
340	20250409	140400	39039605	1763	1763	1763	1763	0
341	20250409	140300	39039605	1763	1763	1763	1763	0
342	20250409	140200	39039605	1763	1763	1763	1763	0
343	20250409	140100	39039605	1763	1763	1763	1763	1
344	20250409	140000	39037842	1763	1763	1763	1763	0
345	20250409	135900	39037842	1763	1763	1763	1763	0
346	20250409	135800	39037842	1763	1763	1763	1763	0
347	20250409	135700	39037842	1763	1763	1763	1763	0
348	20250409	135600	39037842	1763	1763	1763	1763	2
349	20250409	135500	39034316	1762	1762	1762	1762	0
350	20250409	135400	39034316	1762	1762	1762	1762	0
351	20250409	135300	39034316	1762	1762	1762	1762	0
352	20250409	135200	39034316	1762	1762	1762	1762	0
353	20250409	135100	39034316	1762	1762	1762	1762	0
354	20250409	135000	39034316	1762	1762	1762	1762	0
355	20250409	134900	39034316	1762	1762	1762	1762	0
356	20250409	134800	39034316	1762	1762	1762	1762	0
357	20250409	134700	39034316	1762	1762	1762	1762	0
358	20250409	134600	39034316	1762	1762	1762	1762	0
359	20250409	134500	39034316	1762	1762	1762	1762	0
360	20250409	134400	39034316	1762	1762	1762	1762	0
361	20250409	134300	39034316	1762	1761	1762	1761	211
362	20250409	134200	38662744	1757	1757	1757	1757	3
363	20250409	134100	38657473	1761	1761	1761	1761	0
364	20250409	134000	38657473	1761	1761	1761	1761	0
365	20250409	133900	38657473	1761	1761	1761	1761	8
366	20250409	133800	38643385	1758	1758	1758	1758	0
367	20250409	133700	38643385	1758	1758	1758	1758	0
368	20250409	133600	38643385	1758	1758	1758	1758	0
369	20250409	133500	38643385	1758	1758	1758	1758	0
370	20250409	133400	38643385	1758	1749	1758	1749	1226
371	20250409	133300	36498780	1749	1745	1749	1745	306
372	20250409	133200	35964786	1745	1745	1745	1745	0
373	20250409	133100	35964786	1745	1745	1745	1745	0
374	20250409	133000	35964786	1745	1745	1745	1745	2
375	20250409	132900	35961296	1746	1749	1749	1746	501
376	20250409	132800	35085640	1749	1749	1749	1749	0
377	20250409	132700	35085640	1749	1749	1749	1749	0
378	20250409	132600	35085640	1749	1749	1749	1749	1
379	20250409	132500	35083891	1750	1757	1757	1750	116
380	20250409	132400	34880152	1758	1758	1758	1758	2
381	20250409	132300	34876636	1761	1764	1764	1761	1093
382	20250409	132200	32948590	1766	1766	1766	1766	0
383	20250409	132100	32948590	1766	1766	1766	1766	1146
384	20250409	132000	30924754	1766	1766	1766	1766	0
385	20250409	131900	30924754	1766	1766	1766	1766	0
386	20250409	131800	30924754	1766	1766	1766	1766	0
387	20250409	131700	30924754	1766	1766	1766	1766	0
388	20250409	131600	30924754	1766	1766	1766	1766	0
389	20250409	131500	30924754	1766	1766	1766	1766	0
390	20250409	131400	30924754	1766	1766	1766	1766	0
391	20250409	131300	30924754	1766	1766	1766	1766	0
392	20250409	131200	30924754	1766	1766	1766	1766	0
393	20250409	131100	30924754	1766	1766	1766	1766	0
394	20250409	131000	30924754	1766	1766	1766	1766	0
395	20250409	130900	30924754	1766	1766	1766	1766	0
396	20250409	130800	30924754	1766	1766	1766	1766	0
397	20250409	130700	30924754	1766	1766	1766	1766	1
398	20250409	130600	30922988	1766	1766	1766	1766	0
399	20250409	130500	30922988	1766	1766	1766	1766	1133
400	20250409	130400	28922110	1764	1764	1764	1764	2
401	20250409	130300	28918582	1765	1765	1765	1765	0
402	20250409	130200	28918582	1765	1765	1765	1765	1
403	20250409	130100	28916817	1764	1764	1764	1764	0
404	20250409	130000	28916817	1764	1764	1764	1764	0
405	20250409	125900	28916817	1764	1764	1764	1764	0
406	20250409	125800	28916817	1764	1764	1764	1764	0
407	20250409	125700	28916817	1764	1764	1764	1764	3
408	20250409	125600	28911525	1764	1764	1764	1764	0
409	20250409	125500	28911525	1764	1764	1764	1764	1
410	20250409	125400	28909761	1764	1764	1764	1764	1
411	20250409	125300	28907997	1764	1764	1764	1764	1
412	20250409	125200	28906233	1767	1767	1767	1767	0
413	20250409	125100	28906233	1767	1767	1767	1767	0
414	20250409	125000	28906233	1767	1767	1767	1767	0
415	20250409	124900	28906233	1767	1766	1767	1766	1171
416	20250409	124800	26838228	1764	1764	1764	1764	0
417	20250409	124700	26838228	1764	1764	1764	1764	0
418	20250409	124600	26838228	1764	1764	1764	1764	0
419	20250409	124500	26838228	1764	1764	1764	1764	0
420	20250409	124400	26838228	1764	1764	1764	1764	0
421	20250409	124300	26838228	1764	1764	1764	1764	0
422	20250409	124200	26838228	1764	1764	1764	1764	0
423	20250409	124100	26838228	1764	1764	1764	1764	1
424	20250409	124000	26836464	1764	1764	1764	1764	0
425	20250409	123900	26836464	1764	1764	1764	1764	0
426	20250409	123800	26836464	1764	1764	1764	1764	0
427	20250409	123700	26836464	1764	1764	1764	1764	1
428	20250409	123600	26834700	1764	1764	1764	1764	0
429	20250409	123500	26834700	1764	1764	1764	1764	0
430	20250409	123400	26834700	1764	1764	1764	1764	0
431	20250409	123300	26834700	1764	1764	1764	1764	0
432	20250409	123200	26834700	1764	1764	1764	1764	0
433	20250409	123100	26834700	1764	1764	1764	1764	1
434	20250409	123000	26832936	1768	1768	1768	1768	0
435	20250409	122900	26832936	1768	1767	1768	1767	1158
436	20250409	122800	24786744	1767	1770	1770	1767	4
437	20250409	122700	24779670	1771	1771	1771	1771	0
438	20250409	122600	24779670	1771	1771	1771	1771	0
439	20250409	122500	24779670	1771	1771	1771	1771	0
440	20250409	122400	24779670	1771	1771	1771	1771	0
441	20250409	122300	24779670	1771	1771	1771	1771	0
442	20250409	122200	24779670	1771	1771	1771	1771	0
443	20250409	122100	24779670	1771	1771	1771	1771	0
444	20250409	122000	24779670	1771	1773	1773	1771	577
445	20250409	121900	23757791	1776	1776	1776	1776	0
446	20250409	121800	23757791	1776	1776	1776	1776	0
447	20250409	121700	23757791	1776	1776	1776	1776	0
448	20250409	121600	23757791	1776	1776	1776	1776	0
449	20250409	121500	23757791	1776	1776	1776	1776	0
450	20250409	121400	23757791	1776	1776	1776	1776	0
451	20250409	121300	23757791	1776	1776	1776	1776	0
452	20250409	121200	23757791	1776	1776	1776	1776	0
453	20250409	121100	23757791	1776	1776	1776	1776	0
454	20250409	121000	23757791	1776	1776	1776	1776	0
455	20250409	120900	23757791	1776	1776	1776	1776	0
456	20250409	120800	23757791	1776	1776	1776	1776	0
457	20250409	120700	23757791	1776	1776	1776	1776	0
458	20250409	120600	23757791	1776	1779	1780	1776	2596
459	20250409	120500	19145167	1779	1779	1779	1779	0
460	20250409	120400	19145167	1779	1785	1785	1779	1401
461	20250409	120300	16650655	1792	1792	1792	1792	0
462	20250409	120200	16650655	1792	1792	1792	1792	0
463	20250409	120100	16650655	1792	1798	1798	1792	25
464	20250409	120000	16605801	1798	1799	1799	1798	2
465	20250409	115900	16602204	1800	1800	1800	1800	0
466	20250409	115800	16602204	1800	1800	1800	1800	0
467	20250409	115700	16602204	1800	1800	1800	1800	0
468	20250409	115600	16602204	1800	1799	1800	1799	3
469	20250409	115500	16596806	1799	1799	1799	1799	3
470	20250409	115400	16591409	1800	1800	1800	1800	1
471	20250409	115300	16589609	1800	1800	1800	1800	1
472	20250409	115200	16587809	1802	1802	1802	1802	0
473	20250409	115100	16587809	1802	1802	1802	1802	0
474	20250409	115000	16587809	1802	1802	1802	1802	0
475	20250409	114900	16587809	1802	1802	1802	1802	0
476	20250409	114800	16587809	1802	1802	1802	1802	0
477	20250409	114700	16587809	1802	1802	1802	1802	0
478	20250409	114600	16587809	1802	1802	1802	1802	0
479	20250409	114500	16587809	1802	1802	1802	1802	0
480	20250409	114400	16587809	1802	1802	1802	1802	0
481	20250409	114300	16587809	1802	1802	1802	1802	1
482	20250409	114200	16586007	1803	1803	1803	1803	0
483	20250409	114100	16586007	1803	1801	1803	1801	20
484	20250409	114000	16549976	1800	1795	1800	1795	76
485	20250409	113900	16413457	1793	1793	1793	1793	6
486	20250409	113800	16402699	1793	1793	1793	1793	0
487	20250409	113700	16402699	1793	1793	1793	1793	0
488	20250409	113600	16402699	1793	1793	1793	1793	0
489	20250409	113500	16402699	1793	1793	1793	1793	1
490	20250409	113400	16400906	1794	1794	1794	1794	0
491	20250409	113300	16400906	1794	1794	1794	1794	0
492	20250409	113200	16400906	1794	1791	1794	1791	8
493	20250409	113100	16386565	1791	1791	1791	1791	107
494	20250409	113000	16194928	1793	1791	1793	1791	107
495	20250409	112900	16003186	1792	1792	1792	1792	0
496	20250409	112800	16003186	1792	1790	1792	1790	104
497	20250409	112700	15816923	1793	1793	1793	1793	0
498	20250409	112600	15816923	1793	1793	1793	1793	0
499	20250409	112500	15816923	1793	1791	1793	1788	1059
500	20250409	112400	13923418	1793	1793	1793	1793	0
501	20250409	112300	13923418	1793	1791	1793	1791	9
502	20250409	112200	13907297	1794	1794	1794	1794	0
503	20250409	112100	13907297	1794	1792	1794	1792	20
504	20250409	112000	13871437	1795	1795	1795	1795	0
505	20250409	111900	13871437	1795	1795	1795	1795	2
506	20250409	111800	13867847	1794	1793	1794	1793	16
507	20250409	111700	13839144	1795	1795	1795	1795	0
508	20250409	111600	13839144	1795	1786	1795	1786	40
509	20250409	111500	13767626	1785	1782	1785	1782	86
510	20250409	111400	13614181	1782	1782	1782	1782	0
511	20250409	111300	13614181	1782	1780	1782	1780	24
512	20250409	111200	13571459	1779	1777	1779	1777	67
513	20250409	111100	13452334	1775	1775	1775	1775	53
514	20250409	111000	13358259	1774	1774	1774	1774	44
515	20250409	110900	13280203	1771	1770	1771	1770	53
516	20250409	110800	13186350	1766	1766	1766	1766	0
517	20250409	110700	13186350	1766	1766	1766	1766	0
518	20250409	110600	13186350	1766	1766	1766	1766	1667
519	20250409	110500	10242428	1766	1766	1766	1766	0
520	20250409	110400	10242428	1766	1765	1766	1765	30
521	20250409	110300	10189477	1766	1766	1766	1766	1
522	20250409	110200	10187711	1764	1764	1764	1764	0
523	20250409	110100	10187711	1764	1764	1764	1764	10
524	20250409	110000	10170071	1763	1759	1763	1759	3441
525	20250409	105900	4117237	1758	1758	1758	1758	0
526	20250409	105800	4117237	1758	1758	1758	1758	0
527	20250409	105700	4117237	1758	1758	1758	1758	0
528	20250409	105600	4117237	1758	1758	1758	1758	0
529	20250409	105500	4117237	1758	1758	1758	1758	2
530	20250409	105400	4113721	1757	1757	1757	1757	0
531	20250409	105300	4113721	1757	1757	1757	1757	0
532	20250409	105200	4113721	1757	1757	1757	1757	0
533	20250409	105100	4113721	1757	1757	1757	1757	0
534	20250409	105000	4113721	1757	1757	1757	1757	0
535	20250409	104900	4113721	1757	1757	1757	1757	0
536	20250409	104800	4113721	1757	1757	1757	1757	0
537	20250409	104700	4113721	1757	1757	1757	1757	0
538	20250409	104600	4113721	1757	1757	1757	1757	0
539	20250409	104500	4113721	1757	1757	1757	1757	0
540	20250409	104400	4113721	1757	1757	1757	1757	0
541	20250409	104300	4113721	1757	1757	1757	1757	0
542	20250409	104200	4113721	1757	1757	1757	1757	0
543	20250409	104100	4113721	1757	1757	1757	1757	0
544	20250409	104000	4113721	1757	1757	1757	1757	0
545	20250409	103900	4113721	1757	1757	1757	1757	0
546	20250409	103800	4113721	1757	1757	1757	1757	0
547	20250409	103700	4113721	1757	1757	1757	1757	0
548	20250409	103600	4113721	1757	1757	1757	1757	0
549	20250409	103500	4113721	1757	1757	1757	1757	0
550	20250409	103400	4113721	1757	1757	1757	1757	0
551	20250409	103300	4113721	1757	1757	1757	1757	0
552	20250409	103200	4113721	1757	1757	1757	1757	0
553	20250409	103100	4113721	1757	1757	1757	1757	0
554	20250409	103000	4113721	1757	1757	1757	1757	0
555	20250409	102900	4113721	1757	1757	1757	1757	0
556	20250409	102800	4113721	1757	1757	1757	1757	0
557	20250409	102700	4113721	1757	1757	1757	1757	0
558	20250409	102600	4113721	1757	1757	1757	1757	0
559	20250409	102500	4113721	1757	1757	1757	1757	0
560	20250409	102400	4113721	1757	1757	1757	1757	0
561	20250409	102300	4113721	1757	1757	1757	1757	0
562	20250409	102200	4113721	1757	1757	1757	1757	0
563	20250409	102100	4113721	1757	1757	1757	1757	0
564	20250409	102000	4113721	1757	1757	1757	1757	0
565	20250409	101900	4113721	1757	1757	1757	1757	200
566	20250409	101800	3762321	1757	1757	1757	1757	0
567	20250409	101700	3762321	1757	1757	1757	1757	0
568	20250409	101600	3762321	1757	1757	1757	1757	0
569	20250409	101500	3762321	1757	1757	1757	1757	0
570	20250409	101400	3762321	1757	1757	1757	1757	0
571	20250409	101300	3762321	1757	1757	1757	1757	0
572	20250409	101200	3762321	1757	1757	1757	1757	24
573	20250409	101100	3720153	1757	1757	1757	1757	0
574	20250409	101000	3720153	1757	1757	1757	1757	0
575	20250409	100900	3720153	1757	1757	1757	1757	0
576	20250409	100800	3720153	1757	1757	1757	1757	0
577	20250409	100700	3720153	1757	1757	1757	1757	0
578	20250409	100600	3720153	1757	1757	1757	1757	0
579	20250409	100500	3720153	1757	1757	1757	1757	0
580	20250409	100400	3720153	1757	1757	1757	1757	0
581	20250409	100300	3720153	1757	1757	1757	1757	0
582	20250409	100200	3720153	1757	1757	1757	1757	0
583	20250409	100100	3720153	1757	1757	1757	1757	0
584	20250409	100000	3720153	1757	1757	1757	1757	0
585	20250409	095900	3720153	1757	1757	1757	1757	0
586	20250409	095800	3720153	1757	1757	1757	1757	0
587	20250409	095700	3720153	1757	1757	1757	1757	0
588	20250409	095600	3720153	1757	1757	1757	1757	0
589	20250409	095500	3720153	1757	1757	1757	1757	0
590	20250409	095400	3720153	1757	1757	1757	1757	0
591	20250409	095300	3720153	1757	1759	1760	1757	34
592	20250409	095200	3660348	1757	1757	1758	1757	3
593	20250409	095100	3655076	1758	1758	1758	1758	25
594	20250409	095000	3611126	1757	1757	1757	1757	0
595	20250409	094900	3611126	1757	1757	1757	1757	0
596	20250409	094800	3611126	1757	1757	1757	1757	0
597	20250409	094700	3611126	1757	1757	1757	1757	2
598	20250409	094600	3607612	1757	1757	1757	1757	0
599	20250409	094500	3607612	1757	1757	1757	1757	0
600	20250409	094400	3607612	1757	1757	1757	1757	0
601	20250409	094300	3607612	1757	1757	1757	1757	0
602	20250409	094200	3607612	1757	1757	1757	1757	0
603	20250409	094100	3607612	1757	1757	1757	1757	0
604	20250409	094000	3607612	1757	1757	1757	1757	0
605	20250409	093900	3607612	1757	1757	1757	1757	0
606	20250409	093800	3607612	1757	1757	1757	1757	508
607	20250409	093700	2715056	1757	1757	1757	1757	0
608	20250409	093600	2715056	1757	1757	1757	1757	0
609	20250409	093500	2715056	1757	1757	1757	1757	0
610	20250409	093400	2715056	1757	1757	1757	1757	0
611	20250409	093300	2715056	1757	1757	1757	1757	0
612	20250409	093200	2715056	1757	1757	1757	1757	0
613	20250409	093100	2715056	1757	1757	1757	1757	0
614	20250409	093000	2715056	1757	1757	1757	1757	0
615	20250409	092900	2715056	1757	1757	1757	1757	0
616	20250409	092800	2715056	1757	1757	1757	1757	0
617	20250409	092700	2715056	1757	1757	1757	1757	0
618	20250409	092600	2715056	1757	1757	1757	1757	0
619	20250409	092500	2715056	1757	1757	1757	1757	0
620	20250409	092400	2715056	1757	1757	1757	1757	0
621	20250409	092300	2715056	1757	1757	1757	1757	0
622	20250409	092200	2715056	1757	1757	1757	1757	0
623	20250409	092100	2715056	1757	1757	1757	1757	0
624	20250409	092000	2715056	1757	1757	1757	1757	0
625	20250409	091900	2715056	1757	1757	1757	1757	0
626	20250409	091800	2715056	1757	1757	1757	1757	0
627	20250409	091700	2715056	1757	1757	1757	1757	0
628	20250409	091600	2715056	1757	1757	1757	1757	0
629	20250409	091500	2715056	1757	1765	1765	1757	91
630	20250409	091400	2555105	1765	1765	1765	1765	0
631	20250409	091300	2555105	1765	1765	1765	1765	16
632	20250409	091200	2526865	1765	1765	1765	1765	0
633	20250409	091100	2526865	1765	1765	1766	1765	1077
634	20250409	091000	624933	1766	1766	1766	1766	0
635	20250409	090900	624933	1766	1766	1766	1766	0
636	20250409	090800	624933	1766	1766	1766	1766	0
637	20250409	090700	624933	1766	1766	1766	1766	0
638	20250409	090600	624933	1766	1766	1766	1766	0
639	20250409	090500	624933	1766	1766	1766	1766	0
640	20250409	090400	624933	1766	1766	1766	1766	0
641	20250409	090300	624933	1766	1766	1766	1766	0
642	20250409	090200	624933	1766	1766	1766	1766	0
643	20250409	090100	624933	1766	1764	1766	1764	216
644	20250409	090000	243494	1760	1766	1766	1758	138