KissMeData/088910/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	194200	56022242	1866	1866	1866	1866	20
3	20250410	194100	56022242	1866	1866	1866	1866	0
4	20250410	194000	56022242	1866	1866	1866	1866	0
5	20250410	193900	56022242	1866	1866	1866	1866	0
6	20250410	193800	56022242	1866	1866	1866	1866	0
7	20250410	193700	56022242	1866	1866	1866	1866	0
8	20250410	193600	56022242	1866	1866	1866	1866	0
9	20250410	193500	56022242	1866	1866	1866	1866	0
10	20250410	193400	56022242	1866	1866	1866	1866	0
11	20250410	193300	56022242	1866	1866	1866	1866	0
12	20250410	193200	56022242	1866	1866	1866	1866	0
13	20250410	193100	56022242	1866	1866	1866	1866	0
14	20250410	193000	56022242	1866	1866	1866	1866	0
15	20250410	192900	56022242	1866	1866	1866	1866	0
16	20250410	192800	56022242	1866	1866	1866	1866	0
17	20250410	192700	56022242	1866	1866	1866	1866	0
18	20250410	192600	56022242	1866	1866	1866	1866	0
19	20250410	192500	56022242	1866	1866	1866	1866	0
20	20250410	192400	56022242	1866	1866	1866	1866	0
21	20250410	192300	56022242	1866	1866	1866	1866	0
22	20250410	192200	56022242	1866	1866	1866	1866	0
23	20250410	192100	56022242	1866	1866	1866	1866	0
24	20250410	192000	56022242	1866	1866	1866	1866	0
25	20250410	191900	56022242	1866	1866	1866	1866	0
26	20250410	191800	56022242	1866	1866	1866	1866	0
27	20250410	191700	56022242	1866	1866	1866	1866	0
28	20250410	191600	56022242	1866	1866	1866	1866	0
29	20250410	191500	56022242	1866	1866	1866	1866	0
30	20250410	191400	56022242	1866	1866	1866	1866	0
31	20250410	191300	56022242	1866	1866	1866	1866	0
32	20250410	191200	56022242	1866	1866	1866	1866	20
33	20250410	191100	56022242	1866	1866	1866	1866	0
34	20250410	191000	56022242	1866	1866	1866	1866	0
35	20250410	190900	56022242	1866	1866	1866	1866	0
36	20250410	190800	56022242	1866	1866	1866	1866	0
37	20250410	190700	56022242	1866	1866	1866	1866	0
38	20250410	190600	56022242	1866	1866	1866	1866	0
39	20250410	190500	56022242	1866	1866	1866	1866	0
40	20250410	190400	56022242	1866	1866	1866	1866	0
41	20250410	190300	56022242	1866	1866	1866	1866	0
42	20250410	190200	56022242	1866	1866	1866	1866	0
43	20250410	190100	56022242	1866	1866	1866	1866	0
44	20250410	190000	56022242	1866	1866	1866	1866	0
45	20250410	185900	56022242	1866	1866	1866	1866	0
46	20250410	185800	56022242	1866	1866	1866	1866	0
47	20250410	185700	56022242	1866	1866	1866	1866	0
48	20250410	185600	56022242	1866	1866	1866	1866	0
49	20250410	185500	56022242	1866	1866	1866	1866	0
50	20250410	185400	56022242	1866	1866	1866	1866	0
51	20250410	185300	56022242	1866	1866	1866	1866	0
52	20250410	185200	56022242	1866	1866	1866	1866	0
53	20250410	185100	56022242	1866	1866	1866	1866	0
54	20250410	185000	56022242	1866	1866	1866	1866	0
55	20250410	184900	56022242	1866	1866	1866	1866	0
56	20250410	184800	56022242	1866	1866	1866	1866	0
57	20250410	184700	56022242	1866	1866	1866	1866	0
58	20250410	184600	56022242	1866	1866	1866	1866	0
59	20250410	184500	56022242	1866	1866	1866	1866	0
60	20250410	184400	56022242	1866	1866	1866	1866	0
61	20250410	184300	56022242	1866	1866	1866	1866	0
62	20250410	184200	56022242	1866	1866	1866	1866	20
63	20250410	184100	56022242	1866	1866	1866	1866	0
64	20250410	184000	56022242	1866	1866	1866	1866	0
65	20250410	183900	56022242	1866	1866	1866	1866	0
66	20250410	183800	56022242	1866	1866	1866	1866	0
67	20250410	183700	56022242	1866	1866	1866	1866	0
68	20250410	183600	56022242	1866	1866	1866	1866	0
69	20250410	183500	56022242	1866	1866	1866	1866	0
70	20250410	183400	56022242	1866	1866	1866	1866	0
71	20250410	183300	56022242	1866	1866	1866	1866	0
72	20250410	183200	56022242	1866	1866	1866	1866	0
73	20250410	183100	56022242	1866	1866	1866	1866	0
74	20250410	183000	56022242	1866	1866	1866	1866	0
75	20250410	182900	56022242	1866	1866	1866	1866	0
76	20250410	182800	56022242	1866	1866	1866	1866	0
77	20250410	182700	56022242	1866	1866	1866	1866	0
78	20250410	182600	56022242	1866	1866	1866	1866	0
79	20250410	182500	56022242	1866	1866	1866	1866	0
80	20250410	182400	56022242	1866	1866	1866	1866	0
81	20250410	182300	56022242	1866	1866	1866	1866	0
82	20250410	182200	56022242	1866	1866	1866	1866	0
83	20250410	182100	56022242	1866	1866	1866	1866	0
84	20250410	182000	56022242	1866	1866	1866	1866	0
85	20250410	181900	56022242	1866	1866	1866	1866	0
86	20250410	181800	56022242	1866	1866	1866	1866	0
87	20250410	181700	56022242	1866	1866	1866	1866	0
88	20250410	181600	56022242	1866	1866	1866	1866	0
89	20250410	181500	56022242	1866	1866	1866	1866	0
90	20250410	181400	56022242	1866	1866	1866	1866	0
91	20250410	181300	56022242	1866	1866	1866	1866	0
92	20250410	181200	56022242	1866	1866	1866	1866	20
93	20250410	181100	56022242	1866	1866	1866	1866	0
94	20250410	181000	56022242	1866	1866	1866	1866	0
95	20250410	180900	56022242	1866	1866	1866	1866	0
96	20250410	180800	56022242	1866	1866	1866	1866	0
97	20250410	180700	56022242	1866	1866	1866	1866	0
98	20250410	180600	56022242	1866	1866	1866	1866	0
99	20250410	180500	56022242	1866	1866	1866	1866	0
100	20250410	180400	56022242	1866	1866	1866	1866	0
101	20250410	180300	56022242	1866	1866	1866	1866	0
102	20250410	180200	56022242	1866	1866	1866	1866	0
103	20250410	180100	56022242	1866	1866	1866	1866	0
104	20250410	180000	56022242	1866	1866	1866	1866	0
105	20250410	175900	56022242	1866	1866	1866	1866	0
106	20250410	175800	56022242	1866	1866	1866	1866	0
107	20250410	175700	56022242	1866	1866	1866	1866	0
108	20250410	175600	56022242	1866	1866	1866	1866	0
109	20250410	175500	56022242	1866	1866	1866	1866	0
110	20250410	175400	56022242	1866	1866	1866	1866	0
111	20250410	175300	56022242	1866	1866	1866	1866	0
112	20250410	175200	56022242	1866	1866	1866	1866	0
113	20250410	175100	56022242	1866	1866	1866	1866	0
114	20250410	175000	56022242	1866	1866	1866	1866	0
115	20250410	174900	56022242	1866	1866	1866	1866	0
116	20250410	174800	56022242	1866	1866	1866	1866	0
117	20250410	174700	56022242	1866	1866	1866	1866	0
118	20250410	174600	56022242	1866	1866	1866	1866	0
119	20250410	174500	56022242	1866	1866	1866	1866	0
120	20250410	174400	56022242	1866	1866	1866	1866	0
121	20250410	174300	56022242	1866	1866	1866	1866	0
122	20250410	174200	56022242	1866	1866	1866	1866	20
123	20250410	174100	56022242	1866	1866	1866	1866	0
124	20250410	174000	56022242	1866	1866	1866	1866	0
125	20250410	173900	56022242	1866	1866	1866	1866	0
126	20250410	173800	56022242	1866	1866	1866	1866	0
127	20250410	173700	56022242	1866	1866	1866	1866	0
128	20250410	173600	56022242	1866	1866	1866	1866	0
129	20250410	173500	56022242	1866	1866	1866	1866	0
130	20250410	173400	56022242	1866	1866	1866	1866	0
131	20250410	173300	56022242	1866	1866	1866	1866	0
132	20250410	173200	56022242	1866	1866	1866	1866	0
133	20250410	173100	56022242	1866	1866	1866	1866	0
134	20250410	173000	56022242	1866	1866	1866	1866	0
135	20250410	172900	56022242	1866	1866	1866	1866	0
136	20250410	172800	56022242	1866	1866	1866	1866	0
137	20250410	172700	56022242	1866	1866	1866	1866	0
138	20250410	172600	56022242	1866	1866	1866	1866	0
139	20250410	172500	56022242	1866	1866	1866	1866	0
140	20250410	172400	56022242	1866	1866	1866	1866	0
141	20250410	172300	56022242	1866	1866	1866	1866	0
142	20250410	172200	56022242	1866	1866	1866	1866	0
143	20250410	172100	56022242	1866	1866	1866	1866	0
144	20250410	172000	56022242	1866	1866	1866	1866	0
145	20250410	171900	56022242	1866	1866	1866	1866	0
146	20250410	171800	56022242	1866	1866	1866	1866	0
147	20250410	171700	56022242	1866	1866	1866	1866	0
148	20250410	171600	56022242	1866	1866	1866	1866	0
149	20250410	171500	56022242	1866	1866	1866	1866	0
150	20250410	171400	56022242	1866	1866	1866	1866	0
151	20250410	171300	56022242	1866	1866	1866	1866	0
152	20250410	171200	56022242	1866	1866	1866	1866	20
153	20250410	171100	56022242	1866	1866	1866	1866	0
154	20250410	171000	56022242	1866	1866	1866	1866	0
155	20250410	170900	56022242	1866	1866	1866	1866	0
156	20250410	170800	56022242	1866	1866	1866	1866	0
157	20250410	170700	56022242	1866	1866	1866	1866	0
158	20250410	170600	56022242	1866	1866	1866	1866	0
159	20250410	170500	56022242	1866	1866	1866	1866	0
160	20250410	170400	56022242	1866	1866	1866	1866	0
161	20250410	170300	56022242	1866	1866	1866	1866	0
162	20250410	170200	56022242	1866	1866	1866	1866	0
163	20250410	170100	56022242	1866	1866	1866	1866	0
164	20250410	170000	56022242	1866	1866	1866	1866	0
165	20250410	165900	56022242	1866	1866	1866	1866	0
166	20250410	165800	56022242	1866	1866	1866	1866	0
167	20250410	165700	56022242	1866	1866	1866	1866	0
168	20250410	165600	56022242	1866	1866	1866	1866	0
169	20250410	165500	56022242	1866	1866	1866	1866	0
170	20250410	165400	56022242	1866	1866	1866	1866	0
171	20250410	165300	56022242	1866	1866	1866	1866	0
172	20250410	165200	56022242	1866	1866	1866	1866	0
173	20250410	165100	56022242	1866	1866	1866	1866	0
174	20250410	165000	56022242	1866	1866	1866	1866	0
175	20250410	164900	56022242	1866	1866	1866	1866	0
176	20250410	164800	56022242	1866	1866	1866	1866	0
177	20250410	164700	56022242	1866	1866	1866	1866	0
178	20250410	164600	56022242	1866	1866	1866	1866	0
179	20250410	164500	56022242	1866	1866	1866	1866	0
180	20250410	164400	56022242	1866	1866	1866	1866	0
181	20250410	164300	56022242	1866	1866	1866	1866	0
182	20250410	164200	56022242	1866	1866	1866	1866	20
183	20250410	164100	56022242	1866	1866	1866	1866	0
184	20250410	164000	56022242	1866	1866	1866	1866	0
185	20250410	163900	56022242	1866	1866	1866	1866	0
186	20250410	163800	56022242	1866	1866	1866	1866	0
187	20250410	163700	56022242	1866	1866	1866	1866	0
188	20250410	163600	56022242	1866	1866	1866	1866	0
189	20250410	163500	56022242	1866	1866	1866	1866	0
190	20250410	163400	56022242	1866	1866	1866	1866	0
191	20250410	163300	56022242	1866	1866	1866	1866	0
192	20250410	163200	56022242	1866	1866	1866	1866	0
193	20250410	163100	56022242	1866	1866	1866	1866	0
194	20250410	163000	56022242	1866	1866	1866	1866	0
195	20250410	162900	56022242	1866	1866	1866	1866	0
196	20250410	162800	56022242	1866	1866	1866	1866	0
197	20250410	162700	56022242	1866	1866	1866	1866	0
198	20250410	162600	56022242	1866	1866	1866	1866	0
199	20250410	162500	56022242	1866	1866	1866	1866	0
200	20250410	162400	56022242	1866	1866	1866	1866	0
201	20250410	162300	56022242	1866	1866	1866	1866	0
202	20250410	162200	56022242	1866	1866	1866	1866	0
203	20250410	162100	56022242	1866	1866	1866	1866	0
204	20250410	162000	56022242	1866	1866	1866	1866	0
205	20250410	161900	56022242	1866	1866	1866	1866	0
206	20250410	161800	56022242	1866	1866	1866	1866	0
207	20250410	161700	56022242	1866	1866	1866	1866	0
208	20250410	161600	56022242	1866	1866	1866	1866	0
209	20250410	161500	56022242	1866	1866	1866	1866	0
210	20250410	161400	56022242	1866	1866	1866	1866	0
211	20250410	161300	56022242	1866	1866	1866	1866	0
212	20250410	161200	56022242	1866	1866	1866	1866	20
213	20250410	161100	56022242	1866	1866	1866	1866	0
214	20250410	161000	56022242	1866	1866	1866	1866	0
215	20250410	160900	56022242	1866	1866	1866	1866	0
216	20250410	160800	56022242	1866	1866	1866	1866	0
217	20250410	160700	56022242	1866	1866	1866	1866	0
218	20250410	160600	56022242	1866	1866	1866	1866	0
219	20250410	160500	56022242	1866	1866	1866	1866	0
220	20250410	160400	56022242	1866	1866	1866	1866	0
221	20250410	160300	56022242	1866	1866	1866	1866	0
222	20250410	160200	56022242	1866	1866	1866	1866	0
223	20250410	160100	56022242	1866	1866	1866	1866	0
224	20250410	160000	56022242	1866	1866	1866	1866	0
225	20250410	155900	56022242	1866	1866	1866	1866	0
226	20250410	155800	56022242	1866	1866	1866	1866	0
227	20250410	155700	56022242	1866	1866	1866	1866	0
228	20250410	155600	56022242	1866	1866	1866	1866	0
229	20250410	155500	56022242	1866	1866	1866	1866	0
230	20250410	155400	56022242	1866	1866	1866	1866	0
231	20250410	155300	56022242	1866	1866	1866	1866	0
232	20250410	155200	56022242	1866	1866	1866	1866	0
233	20250410	155100	56022242	1866	1866	1866	1866	0
234	20250410	155000	56022242	1866	1866	1866	1866	0
235	20250410	154900	56022242	1866	1866	1866	1866	0
236	20250410	154800	56022242	1866	1866	1866	1866	0
237	20250410	154700	56022242	1866	1866	1866	1866	0
238	20250410	154600	56022242	1866	1866	1866	1866	0
239	20250410	154500	56022242	1866	1866	1866	1866	0
240	20250410	154400	56022242	1866	1866	1866	1866	0
241	20250410	154300	56022242	1866	1866	1866	1866	0
242	20250410	154200	56022242	1866	1866	1866	1866	20
243	20250410	154100	56022242	1866	1866	1866	1866	0
244	20250410	154000	56022242	1866	1866	1866	1866	0
245	20250410	153900	56022242	1866	1866	1866	1866	0
246	20250410	153800	56022242	1866	1866	1866	1866	0
247	20250410	153700	56022242	1866	1866	1866	1866	0
248	20250410	153600	56022242	1866	1866	1866	1866	0
249	20250410	153500	56022242	1866	1866	1866	1866	0
250	20250410	153400	56022242	1866	1866	1866	1866	0
251	20250410	153300	56022242	1866	1866	1866	1866	0
252	20250410	153200	56022242	1866	1866	1866	1866	0
253	20250410	153100	56022242	1866	1866	1866	1866	0
254	20250410	153000	56022242	1866	1866	1866	1866	20
255	20250410	152900	55984922	1859	1859	1859	1859	0
256	20250410	152800	55984922	1859	1859	1859	1859	0
257	20250410	152700	55984922	1859	1859	1859	1859	0
258	20250410	152600	55984922	1859	1859	1859	1859	0
259	20250410	152500	55984922	1859	1859	1859	1859	0
260	20250410	152400	55984922	1859	1859	1859	1859	0
261	20250410	152300	55984922	1859	1859	1859	1859	0
262	20250410	152200	55984922	1859	1859	1859	1859	0
263	20250410	152100	55984922	1859	1859	1859	1859	0
264	20250410	152000	55984922	1859	1859	1859	1859	0
265	20250410	151900	55984922	1859	1859	1859	1859	57
266	20250410	151800	55878959	1860	1860	1860	1860	0
267	20250410	151700	55878959	1860	1860	1860	1860	0
268	20250410	151600	55878959	1860	1860	1860	1860	0
269	20250410	151500	55878959	1860	1860	1860	1860	0
270	20250410	151400	55878959	1860	1860	1860	1860	0
271	20250410	151300	55878959	1860	1860	1860	1860	0
272	20250410	151200	55878959	1860	1860	1860	1860	0
273	20250410	151100	55878959	1860	1860	1860	1860	0
274	20250410	151000	55878959	1860	1860	1860	1860	0
275	20250410	150900	55878959	1860	1860	1860	1860	0
276	20250410	150800	55878959	1860	1860	1860	1860	0
277	20250410	150700	55878959	1860	1860	1860	1860	0
278	20250410	150600	55878959	1860	1860	1860	1860	0
279	20250410	150500	55878959	1860	1860	1860	1860	0
280	20250410	150400	55878959	1860	1860	1860	1860	0
281	20250410	150300	55878959	1860	1860	1860	1860	0
282	20250410	150200	55878959	1860	1860	1860	1860	0
283	20250410	150100	55878959	1860	1860	1860	1860	0
284	20250410	150000	55878959	1860	1860	1860	1860	39
285	20250410	145900	55806419	1860	1860	1860	1860	0
286	20250410	145800	55806419	1860	1860	1860	1860	0
287	20250410	145700	55806419	1860	1860	1860	1860	0
288	20250410	145600	55806419	1860	1860	1860	1860	0
289	20250410	145500	55806419	1860	1860	1860	1860	5
290	20250410	145400	55797119	1860	1860	1860	1860	0
291	20250410	145300	55797119	1860	1860	1860	1860	0
292	20250410	145200	55797119	1860	1860	1860	1860	0
293	20250410	145100	55797119	1860	1860	1860	1860	0
294	20250410	145000	55797119	1860	1860	1860	1860	41
295	20250410	144900	55720859	1859	1858	1859	1858	355
296	20250410	144800	55060924	1859	1859	1859	1859	0
297	20250410	144700	55060924	1859	1859	1859	1859	0
298	20250410	144600	55060924	1859	1859	1859	1859	0
299	20250410	144500	55060924	1859	1859	1859	1859	0
300	20250410	144400	55060924	1859	1859	1859	1859	0
301	20250410	144300	55060924	1859	1859	1859	1859	0
302	20250410	144200	55060924	1859	1859	1859	1859	0
303	20250410	144100	55060924	1859	1859	1859	1859	25
304	20250410	144000	55014449	1859	1859	1859	1859	0
305	20250410	143900	55014449	1859	1859	1859	1859	7
306	20250410	143800	55001436	1859	1859	1859	1859	0
307	20250410	143700	55001436	1859	1859	1859	1859	0
308	20250410	143600	55001436	1859	1859	1859	1859	0
309	20250410	143500	55001436	1859	1850	1859	1850	23
310	20250410	143400	54958877	1850	1850	1850	1850	0
311	20250410	143300	54958877	1850	1850	1850	1850	0
312	20250410	143200	54958877	1850	1850	1850	1850	9
313	20250410	143100	54942227	1850	1851	1851	1850	48
314	20250410	143000	54853413	1863	1863	1863	1863	0
315	20250410	142900	54853413	1863	1863	1863	1863	0
316	20250410	142800	54853413	1863	1863	1863	1863	0
317	20250410	142700	54853413	1863	1863	1863	1863	0
318	20250410	142600	54853413	1863	1863	1863	1863	0
319	20250410	142500	54853413	1863	1863	1863	1863	0
320	20250410	142400	54853413	1863	1863	1863	1863	0
321	20250410	142300	54853413	1863	1863	1863	1863	1
322	20250410	142200	54851550	1855	1855	1855	1855	0
323	20250410	142100	54851550	1855	1855	1855	1855	0
324	20250410	142000	54851550	1855	1855	1855	1855	0
325	20250410	141900	54851550	1855	1855	1855	1855	0
326	20250410	141800	54851550	1855	1855	1855	1855	0
327	20250410	141700	54851550	1855	1855	1855	1855	431
328	20250410	141600	54052045	1855	1867	1867	1855	388
329	20250410	141500	53331127	1867	1867	1867	1867	3
330	20250410	141400	53325526	1867	1867	1867	1867	1
331	20250410	141300	53323659	1867	1867	1867	1867	9
332	20250410	141200	53306856	1871	1871	1871	1871	0
333	20250410	141100	53306856	1871	1871	1871	1871	0
334	20250410	141000	53306856	1871	1871	1871	1871	0
335	20250410	140900	53306856	1871	1867	1871	1867	31
336	20250410	140800	53248859	1867	1867	1867	1867	0
337	20250410	140700	53248859	1867	1867	1867	1867	107
338	20250410	140600	53049090	1867	1867	1867	1867	0
339	20250410	140500	53049090	1867	1867	1867	1867	464
340	20250410	140400	52182802	1871	1871	1871	1871	0
341	20250410	140300	52182802	1871	1871	1871	1871	0
342	20250410	140200	52182802	1871	1871	1871	1871	0
343	20250410	140100	52182802	1871	1871	1871	1871	0
344	20250410	140000	52182802	1871	1871	1871	1871	0
345	20250410	135900	52182802	1871	1867	1871	1867	313
346	20250410	135800	51598427	1871	1871	1871	1871	0
347	20250410	135700	51598427	1871	1871	1871	1871	0
348	20250410	135600	51598427	1871	1871	1871	1871	0
349	20250410	135500	51598427	1871	1871	1871	1871	0
350	20250410	135400	51598427	1871	1871	1871	1871	0
351	20250410	135300	51598427	1871	1871	1871	1871	0
352	20250410	135200	51598427	1871	1871	1871	1871	0
353	20250410	135100	51598427	1871	1871	1871	1871	0
354	20250410	135000	51598427	1871	1871	1871	1871	25
355	20250410	134900	51551652	1870	1870	1870	1870	0
356	20250410	134800	51551652	1870	1870	1870	1870	15
357	20250410	134700	51523602	1871	1871	1871	1871	0
358	20250410	134600	51523602	1871	1871	1871	1871	0
359	20250410	134500	51523602	1871	1871	1871	1871	0
360	20250410	134400	51523602	1871	1866	1871	1866	237
361	20250410	134300	51081199	1866	1866	1866	1866	0
362	20250410	134200	51081199	1866	1866	1866	1866	0
363	20250410	134100	51081199	1866	1866	1866	1866	0
364	20250410	134000	51081199	1866	1866	1866	1866	195
365	20250410	133900	50717329	1866	1866	1866	1866	70
366	20250410	133800	50586709	1862	1862	1862	1862	187
367	20250410	133700	50238515	1862	1862	1862	1862	0
368	20250410	133600	50238515	1862	1862	1862	1862	0
369	20250410	133500	50238515	1862	1862	1862	1862	0
370	20250410	133400	50238515	1862	1862	1862	1862	0
371	20250410	133300	50238515	1862	1862	1862	1862	0
372	20250410	133200	50238515	1862	1862	1862	1862	1
373	20250410	133100	50236653	1860	1860	1860	1860	0
374	20250410	133000	50236653	1860	1860	1860	1860	0
375	20250410	132900	50236653	1860	1860	1860	1860	0
376	20250410	132800	50236653	1860	1860	1860	1860	0
377	20250410	132700	50236653	1860	1860	1860	1860	0
378	20250410	132600	50236653	1860	1860	1860	1860	1
379	20250410	132500	50234793	1862	1859	1862	1859	200
380	20250410	132400	49862951	1860	1860	1860	1860	0
381	20250410	132300	49862951	1860	1860	1860	1860	0
382	20250410	132200	49862951	1860	1860	1860	1860	0
383	20250410	132100	49862951	1860	1860	1860	1860	0
384	20250410	132000	49862951	1860	1860	1860	1860	0
385	20250410	131900	49862951	1860	1860	1860	1860	0
386	20250410	131800	49862951	1860	1860	1860	1860	0
387	20250410	131700	49862951	1860	1860	1860	1860	71
388	20250410	131600	49730891	1850	1850	1850	1850	0
389	20250410	131500	49730891	1850	1851	1851	1850	101
390	20250410	131400	49543942	1861	1861	1861	1861	0
391	20250410	131300	49543942	1861	1861	1861	1861	57
392	20250410	131200	49437865	1861	1861	1861	1861	0
393	20250410	131100	49437865	1861	1851	1861	1851	2
394	20250410	131000	49434153	1861	1861	1861	1861	10
395	20250410	130900	49415543	1861	1861	1861	1861	0
396	20250410	130800	49415543	1861	1861	1861	1861	0
397	20250410	130700	49415543	1861	1861	1861	1861	0
398	20250410	130600	49415543	1861	1861	1861	1861	28
399	20250410	130500	49363435	1861	1861	1861	1861	1
400	20250410	130400	49361574	1861	1861	1861	1861	0
401	20250410	130300	49361574	1861	1861	1861	1861	0
402	20250410	130200	49361574	1861	1861	1861	1861	0
403	20250410	130100	49361574	1861	1861	1861	1861	0
404	20250410	130000	49361574	1861	1861	1861	1861	0
405	20250410	125900	49361574	1861	1861	1861	1861	0
406	20250410	125800	49361574	1861	1861	1861	1861	0
407	20250410	125700	49361574	1861	1861	1861	1861	15
408	20250410	125600	49333659	1861	1861	1861	1861	0
409	20250410	125500	49333659	1861	1861	1861	1861	0
410	20250410	125400	49333659	1861	1861	1861	1861	0
411	20250410	125300	49333659	1861	1861	1861	1861	0
412	20250410	125200	49333659	1861	1861	1861	1861	0
413	20250410	125100	49333659	1861	1861	1861	1861	0
414	20250410	125000	49333659	1861	1861	1861	1861	0
415	20250410	124900	49333659	1861	1861	1861	1861	0
416	20250410	124800	49333659	1861	1861	1861	1861	0
417	20250410	124700	49333659	1861	1861	1861	1861	0
418	20250410	124600	49333659	1861	1861	1861	1861	0
419	20250410	124500	49333659	1861	1861	1861	1861	0
420	20250410	124400	49333659	1861	1861	1861	1861	0
421	20250410	124300	49333659	1861	1861	1861	1861	0
422	20250410	124200	49333659	1861	1861	1861	1861	2000
423	20250410	124100	45611659	1861	1861	1861	1861	0
424	20250410	124000	45611659	1861	1861	1861	1861	0
425	20250410	123900	45611659	1861	1861	1861	1861	0
426	20250410	123800	45611659	1861	1861	1861	1861	0
427	20250410	123700	45611659	1861	1861	1861	1861	0
428	20250410	123600	45611659	1861	1861	1861	1861	0
429	20250410	123500	45611659	1861	1861	1861	1861	0
430	20250410	123400	45611659	1861	1861	1861	1861	0
431	20250410	123300	45611659	1861	1861	1861	1861	0
432	20250410	123200	45611659	1861	1861	1861	1861	0
433	20250410	123100	45611659	1861	1861	1861	1861	8
434	20250410	123000	45596771	1861	1861	1861	1861	0
435	20250410	122900	45596771	1861	1860	1861	1860	2
436	20250410	122800	45593050	1860	1860	1860	1860	80
437	20250410	122700	45444250	1860	1860	1860	1860	0
438	20250410	122600	45444250	1860	1860	1860	1860	0
439	20250410	122500	45444250	1860	1860	1860	1860	0
440	20250410	122400	45444250	1860	1860	1860	1860	0
441	20250410	122300	45444250	1860	1860	1860	1860	0
442	20250410	122200	45444250	1860	1860	1860	1860	1
443	20250410	122100	45442390	1849	1849	1849	1849	0
444	20250410	122000	45442390	1849	1849	1849	1849	0
445	20250410	121900	45442390	1849	1849	1849	1849	0
446	20250410	121800	45442390	1849	1849	1849	1849	0
447	20250410	121700	45442390	1849	1849	1849	1849	0
448	20250410	121600	45442390	1849	1849	1849	1849	0
449	20250410	121500	45442390	1849	1850	1850	1849	2538
450	20250410	121400	40749627	1849	1852	1852	1849	1334
451	20250410	121300	38280423	1851	1860	1860	1851	1333
452	20250410	121200	35806001	1873	1873	1873	1873	0
453	20250410	121100	35806001	1873	1873	1873	1873	0
454	20250410	121000	35806001	1873	1873	1873	1873	0
455	20250410	120900	35806001	1873	1873	1873	1873	0
456	20250410	120800	35806001	1873	1873	1873	1873	0
457	20250410	120700	35806001	1873	1873	1873	1873	0
458	20250410	120600	35806001	1873	1872	1873	1872	70
459	20250410	120500	35674913	1872	1872	1874	1872	2817
460	20250410	120400	30397322	1874	1874	1874	1874	0
461	20250410	120300	30397322	1874	1868	1874	1868	2645
462	20250410	120200	25454024	1860	1854	1860	1854	1446
463	20250410	120100	22767573	1854	1854	1854	1854	107
464	20250410	120000	22569195	1853	1853	1853	1853	102
465	20250410	115900	22380189	1857	1857	1857	1857	0
466	20250410	115800	22380189	1857	1857	1857	1857	0
467	20250410	115700	22380189	1857	1857	1857	1857	0
468	20250410	115600	22380189	1857	1857	1857	1857	0
469	20250410	115500	22380189	1857	1857	1857	1857	0
470	20250410	115400	22380189	1857	1857	1857	1857	0
471	20250410	115300	22380189	1857	1857	1857	1857	0
472	20250410	115200	22380189	1857	1857	1857	1857	0
473	20250410	115100	22380189	1857	1857	1857	1857	0
474	20250410	115000	22380189	1857	1857	1857	1857	0
475	20250410	114900	22380189	1857	1857	1857	1857	0
476	20250410	114800	22380189	1857	1857	1857	1857	0
477	20250410	114700	22380189	1857	1857	1857	1857	0
478	20250410	114600	22380189	1857	1857	1857	1857	0
479	20250410	114500	22380189	1857	1857	1857	1857	0
480	20250410	114400	22380189	1857	1857	1857	1857	0
481	20250410	114300	22380189	1857	1857	1857	1857	0
482	20250410	114200	22380189	1857	1857	1857	1857	0
483	20250410	114100	22380189	1857	1857	1857	1857	0
484	20250410	114000	22380189	1857	1857	1857	1857	0
485	20250410	113900	22380189	1857	1857	1857	1857	0
486	20250410	113800	22380189	1857	1857	1857	1857	0
487	20250410	113700	22380189	1857	1857	1857	1857	55
488	20250410	113600	22278054	1857	1857	1857	1857	0
489	20250410	113500	22278054	1857	1857	1857	1857	0
490	20250410	113400	22278054	1857	1857	1857	1857	0
491	20250410	113300	22278054	1857	1857	1857	1857	0
492	20250410	113200	22278054	1857	1857	1857	1857	0
493	20250410	113100	22278054	1857	1857	1857	1857	0
494	20250410	113000	22278054	1857	1857	1857	1857	0
495	20250410	112900	22278054	1857	1857	1857	1857	0
496	20250410	112800	22278054	1857	1857	1857	1857	0
497	20250410	112700	22278054	1857	1857	1857	1857	0
498	20250410	112600	22278054	1857	1857	1857	1857	10
499	20250410	112500	22259484	1856	1856	1856	1856	178
500	20250410	112400	21929116	1856	1856	1856	1856	0
501	20250410	112300	21929116	1856	1856	1856	1856	0
502	20250410	112200	21929116	1856	1856	1856	1856	10
503	20250410	112100	21910556	1856	1856	1856	1856	0
504	20250410	112000	21910556	1856	1856	1856	1856	0
505	20250410	111900	21910556	1856	1856	1856	1856	1
506	20250410	111800	21908700	1855	1855	1855	1855	0
507	20250410	111700	21908700	1855	1855	1855	1855	0
508	20250410	111600	21908700	1855	1855	1855	1855	72
509	20250410	111500	21775140	1855	1855	1855	1855	77
510	20250410	111400	21632305	1855	1855	1855	1855	0
511	20250410	111300	21632305	1855	1855	1855	1855	0
512	20250410	111200	21632305	1855	1855	1855	1855	0
513	20250410	111100	21632305	1855	1855	1855	1855	20
514	20250410	111000	21595205	1855	1855	1855	1855	0
515	20250410	110900	21595205	1855	1855	1855	1855	0
516	20250410	110800	21595205	1855	1855	1855	1855	0
517	20250410	110700	21595205	1855	1855	1855	1855	0
518	20250410	110600	21595205	1855	1855	1855	1855	4
519	20250410	110500	21587785	1847	1847	1847	1847	0
520	20250410	110400	21587785	1847	1847	1847	1847	0
521	20250410	110300	21587785	1847	1847	1847	1847	0
522	20250410	110200	21587785	1847	1847	1847	1847	0
523	20250410	110100	21587785	1847	1847	1847	1847	0
524	20250410	110000	21587785	1847	1847	1847	1847	0
525	20250410	105900	21587785	1847	1847	1847	1847	0
526	20250410	105800	21587785	1847	1847	1847	1847	0
527	20250410	105700	21587785	1847	1847	1847	1847	0
528	20250410	105600	21587785	1847	1847	1847	1847	0
529	20250410	105500	21587785	1847	1847	1847	1847	0
530	20250410	105400	21587785	1847	1847	1847	1847	0
531	20250410	105300	21587785	1847	1847	1847	1847	0
532	20250410	105200	21587785	1847	1847	1847	1847	0
533	20250410	105100	21587785	1847	1847	1847	1847	0
534	20250410	105000	21587785	1847	1847	1847	1847	0
535	20250410	104900	21587785	1847	1847	1847	1847	0
536	20250410	104800	21587785	1847	1847	1847	1847	0
537	20250410	104700	21587785	1847	1847	1847	1847	134
538	20250410	104600	21340287	1847	1847	1847	1847	0
539	20250410	104500	21340287	1847	1847	1847	1847	0
540	20250410	104400	21340287	1847	1847	1847	1847	0
541	20250410	104300	21340287	1847	1847	1847	1847	0
542	20250410	104200	21340287	1847	1847	1847	1847	0
543	20250410	104100	21340287	1847	1847	1847	1847	0
544	20250410	104000	21340287	1847	1847	1847	1847	0
545	20250410	103900	21340287	1847	1847	1847	1847	0
546	20250410	103800	21340287	1847	1847	1847	1847	0
547	20250410	103700	21340287	1847	1847	1847	1847	0
548	20250410	103600	21340287	1847	1845	1847	1845	96
549	20250410	103500	21163163	1845	1840	1845	1840	152
550	20250410	103400	20883473	1839	1839	1839	1839	0
551	20250410	103300	20883473	1839	1839	1839	1839	0
552	20250410	103200	20883473	1839	1839	1839	1839	0
553	20250410	103100	20883473	1839	1839	1839	1839	0
554	20250410	103000	20883473	1839	1839	1839	1839	2
555	20250410	102900	20879795	1839	1839	1839	1839	0
556	20250410	102800	20879795	1839	1839	1839	1839	0
557	20250410	102700	20879795	1839	1839	1839	1839	0
558	20250410	102600	20879795	1839	1839	1839	1839	0
559	20250410	102500	20879795	1839	1839	1839	1839	0
560	20250410	102400	20879795	1839	1839	1839	1839	0
561	20250410	102300	20879795	1839	1839	1839	1839	14
562	20250410	102200	20854049	1828	1828	1828	1828	9
563	20250410	102100	20837597	1825	1825	1825	1825	0
564	20250410	102000	20837597	1825	1825	1825	1825	0
565	20250410	101900	20837597	1825	1825	1825	1825	0
566	20250410	101800	20837597	1825	1825	1825	1825	0
567	20250410	101700	20837597	1825	1825	1825	1825	0
568	20250410	101600	20837597	1825	1843	1843	1825	152
569	20250410	101500	20559686	1844	1844	1844	1844	0
570	20250410	101400	20559686	1844	1844	1844	1844	0
571	20250410	101300	20559686	1844	1844	1844	1844	0
572	20250410	101200	20559686	1844	1844	1844	1844	1
573	20250410	101100	20557842	1845	1845	1845	1845	14
574	20250410	101000	20532012	1847	1847	1847	1847	0
575	20250410	100900	20532012	1847	1847	1847	1847	0
576	20250410	100800	20532012	1847	1847	1847	1847	0
577	20250410	100700	20532012	1847	1847	1847	1847	0
578	20250410	100600	20532012	1847	1847	1847	1847	0
579	20250410	100500	20532012	1847	1847	1847	1847	0
580	20250410	100400	20532012	1847	1847	1847	1847	1
581	20250410	100300	20530165	1843	1843	1843	1843	0
582	20250410	100200	20530165	1843	1843	1843	1843	0
583	20250410	100100	20530165	1843	1843	1843	1843	0
584	20250410	100000	20530165	1843	1843	1843	1843	0
585	20250410	095900	20530165	1843	1843	1843	1843	0
586	20250410	095800	20530165	1843	1843	1843	1843	0
587	20250410	095700	20530165	1843	1843	1843	1843	0
588	20250410	095600	20530165	1843	1843	1843	1843	1
589	20250410	095500	20528322	1850	1850	1850	1850	0
590	20250410	095400	20528322	1850	1850	1850	1850	0
591	20250410	095300	20528322	1850	1850	1850	1850	0
592	20250410	095200	20528322	1850	1850	1850	1850	16
593	20250410	095100	20498722	1842	1842	1842	1842	0
594	20250410	095000	20498722	1842	1842	1842	1842	0
595	20250410	094900	20498722	1842	1842	1842	1842	2
596	20250410	094800	20495038	1853	1853	1853	1853	0
597	20250410	094700	20495038	1853	1853	1853	1853	0
598	20250410	094600	20495038	1853	1853	1853	1853	0
599	20250410	094500	20495038	1853	1853	1853	1853	0
600	20250410	094400	20495038	1853	1853	1853	1853	5
601	20250410	094300	20485773	1856	1856	1856	1856	0
602	20250410	094200	20485773	1856	1856	1856	1856	0
603	20250410	094100	20485773	1856	1856	1856	1856	0
604	20250410	094000	20485773	1856	1856	1856	1856	0
605	20250410	093900	20485773	1856	1856	1856	1856	0
606	20250410	093800	20485773	1856	1856	1856	1856	1
607	20250410	093700	20483917	1858	1858	1858	1858	0
608	20250410	093600	20483917	1858	1858	1858	1858	0
609	20250410	093500	20483917	1858	1858	1858	1858	0
610	20250410	093400	20483917	1858	1858	1858	1858	550
611	20250410	093300	19462017	1860	1860	1860	1860	0
612	20250410	093200	19462017	1860	1860	1860	1860	0
613	20250410	093100	19462017	1860	1860	1860	1860	0
614	20250410	093000	19462017	1860	1860	1860	1860	0
615	20250410	092900	19462017	1860	1847	1860	1847	2725
616	20250410	092800	14428929	1826	1847	1847	1826	5000
617	20250410	092700	5269605	1862	1862	1862	1862	0
618	20250410	092600	5269605	1862	1862	1862	1862	0
619	20250410	092500	5269605	1862	1862	1862	1862	0
620	20250410	092400	5269605	1862	1861	1862	1861	121
621	20250410	092300	5044324	1861	1861	1861	1861	104
622	20250410	092200	4850780	1843	1843	1843	1843	0
623	20250410	092100	4850780	1843	1843	1843	1843	0
624	20250410	092000	4850780	1843	1843	1843	1843	0
625	20250410	091900	4850780	1843	1843	1843	1843	0
626	20250410	091800	4850780	1843	1843	1844	1843	806
627	20250410	091700	3365292	1843	1843	1843	1843	154
628	20250410	091600	3081470	1843	1843	1843	1843	0
629	20250410	091500	3081470	1843	1843	1843	1843	0
630	20250410	091400	3081470	1843	1843	1843	1843	8
631	20250410	091300	3066726	1843	1843	1843	1843	327
632	20250410	091200	2464065	1844	1844	1844	1844	0
633	20250410	091100	2464065	1844	1844	1844	1844	20
634	20250410	091000	2427185	1844	1844	1844	1844	767
635	20250410	090900	1012837	1854	1854	1854	1854	0
636	20250410	090800	1012837	1854	1854	1854	1854	48
637	20250410	090700	923845	1864	1864	1864	1864	0
638	20250410	090600	923845	1864	1864	1864	1864	0
639	20250410	090500	923845	1864	1864	1864	1864	48
640	20250410	090400	834373	1869	1869	1869	1869	0
641	20250410	090300	834373	1869	1855	1869	1855	22
642	20250410	090200	793381	1854	1834	1854	1834	25
643	20250410	090100	747267	1833	1828	1833	1828	25
644	20250410	090000	701457	1827	1826	1827	1826	384