KissMeData/024800/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185200	58533317	1859	1859	1859	1859	818
3	20250408	185100	58533317	1859	1859	1859	1859	0
4	20250408	185000	58533317	1859	1859	1859	1859	0
5	20250408	184900	58533317	1859	1859	1859	1859	0
6	20250408	184800	58533317	1859	1859	1859	1859	0
7	20250408	184700	58533317	1859	1859	1859	1859	0
8	20250408	184600	58533317	1859	1859	1859	1859	0
9	20250408	184500	58533317	1859	1859	1859	1859	0
10	20250408	184400	58533317	1859	1859	1859	1859	0
11	20250408	184300	58533317	1859	1859	1859	1859	0
12	20250408	184200	58533317	1859	1859	1859	1859	0
13	20250408	184100	58533317	1859	1859	1859	1859	0
14	20250408	184000	58533317	1859	1859	1859	1859	0
15	20250408	183900	58533317	1859	1859	1859	1859	0
16	20250408	183800	58533317	1859	1859	1859	1859	0
17	20250408	183700	58533317	1859	1859	1859	1859	0
18	20250408	183600	58533317	1859	1859	1859	1859	0
19	20250408	183500	58533317	1859	1859	1859	1859	0
20	20250408	183400	58533317	1859	1859	1859	1859	0
21	20250408	183300	58533317	1859	1859	1859	1859	0
22	20250408	183200	58533317	1859	1859	1859	1859	0
23	20250408	183100	58533317	1859	1859	1859	1859	0
24	20250408	183000	58533317	1859	1859	1859	1859	0
25	20250408	182900	58533317	1859	1859	1859	1859	0
26	20250408	182800	58533317	1859	1859	1859	1859	0
27	20250408	182700	58533317	1859	1859	1859	1859	0
28	20250408	182600	58533317	1859	1859	1859	1859	0
29	20250408	182500	58533317	1859	1859	1859	1859	0
30	20250408	182400	58533317	1859	1859	1859	1859	0
31	20250408	182300	58533317	1859	1859	1859	1859	0
32	20250408	182200	58533317	1859	1859	1859	1859	818
33	20250408	182100	58533317	1859	1859	1859	1859	0
34	20250408	182000	58533317	1859	1859	1859	1859	0
35	20250408	181900	58533317	1859	1859	1859	1859	0
36	20250408	181800	58533317	1859	1859	1859	1859	0
37	20250408	181700	58533317	1859	1859	1859	1859	0
38	20250408	181600	58533317	1859	1859	1859	1859	0
39	20250408	181500	58533317	1859	1859	1859	1859	0
40	20250408	181400	58533317	1859	1859	1859	1859	0
41	20250408	181300	58533317	1859	1859	1859	1859	0
42	20250408	181200	58533317	1859	1859	1859	1859	0
43	20250408	181100	58533317	1859	1859	1859	1859	0
44	20250408	181000	58533317	1859	1859	1859	1859	0
45	20250408	180900	58533317	1859	1859	1859	1859	0
46	20250408	180800	58533317	1859	1859	1859	1859	0
47	20250408	180700	58533317	1859	1859	1859	1859	0
48	20250408	180600	58533317	1859	1859	1859	1859	0
49	20250408	180500	58533317	1859	1859	1859	1859	0
50	20250408	180400	58533317	1859	1859	1859	1859	0
51	20250408	180300	58533317	1859	1859	1859	1859	0
52	20250408	180200	58533317	1859	1859	1859	1859	0
53	20250408	180100	58533317	1859	1859	1859	1859	0
54	20250408	180000	58533317	1859	1859	1859	1859	0
55	20250408	175900	58533317	1859	1859	1859	1859	0
56	20250408	175800	58533317	1859	1859	1859	1859	0
57	20250408	175700	58533317	1859	1859	1859	1859	0
58	20250408	175600	58533317	1859	1859	1859	1859	0
59	20250408	175500	58533317	1859	1859	1859	1859	0
60	20250408	175400	58533317	1859	1859	1859	1859	0
61	20250408	175300	58533317	1859	1859	1859	1859	0
62	20250408	175200	58533317	1859	1859	1859	1859	818
63	20250408	175100	58533317	1859	1859	1859	1859	0
64	20250408	175000	58533317	1859	1859	1859	1859	0
65	20250408	174900	58533317	1859	1859	1859	1859	0
66	20250408	174800	58533317	1859	1859	1859	1859	0
67	20250408	174700	58533317	1859	1859	1859	1859	0
68	20250408	174600	58533317	1859	1859	1859	1859	0
69	20250408	174500	58533317	1859	1859	1859	1859	0
70	20250408	174400	58533317	1859	1859	1859	1859	0
71	20250408	174300	58533317	1859	1859	1859	1859	0
72	20250408	174200	58533317	1859	1859	1859	1859	0
73	20250408	174100	58533317	1859	1859	1859	1859	0
74	20250408	174000	58533317	1859	1859	1859	1859	0
75	20250408	173900	58533317	1859	1859	1859	1859	0
76	20250408	173800	58533317	1859	1859	1859	1859	0
77	20250408	173700	58533317	1859	1859	1859	1859	0
78	20250408	173600	58533317	1859	1859	1859	1859	0
79	20250408	173500	58533317	1859	1859	1859	1859	0
80	20250408	173400	58533317	1859	1859	1859	1859	0
81	20250408	173300	58533317	1859	1859	1859	1859	0
82	20250408	173200	58533317	1859	1859	1859	1859	0
83	20250408	173100	58533317	1859	1859	1859	1859	0
84	20250408	173000	58533317	1859	1859	1859	1859	0
85	20250408	172900	58533317	1859	1859	1859	1859	0
86	20250408	172800	58533317	1859	1859	1859	1859	0
87	20250408	172700	58533317	1859	1859	1859	1859	0
88	20250408	172600	58533317	1859	1859	1859	1859	0
89	20250408	172500	58533317	1859	1859	1859	1859	0
90	20250408	172400	58533317	1859	1859	1859	1859	0
91	20250408	172300	58533317	1859	1859	1859	1859	0
92	20250408	172200	58533317	1859	1859	1859	1859	818
93	20250408	172100	58533317	1859	1859	1859	1859	0
94	20250408	172000	58533317	1859	1859	1859	1859	0
95	20250408	171900	58533317	1859	1859	1859	1859	0
96	20250408	171800	58533317	1859	1859	1859	1859	0
97	20250408	171700	58533317	1859	1859	1859	1859	0
98	20250408	171600	58533317	1859	1859	1859	1859	0
99	20250408	171500	58533317	1859	1859	1859	1859	0
100	20250408	171400	58533317	1859	1859	1859	1859	0
101	20250408	171300	58533317	1859	1859	1859	1859	0
102	20250408	171200	58533317	1859	1859	1859	1859	0
103	20250408	171100	58533317	1859	1859	1859	1859	0
104	20250408	171000	58533317	1859	1859	1859	1859	0
105	20250408	170900	58533317	1859	1859	1859	1859	0
106	20250408	170800	58533317	1859	1859	1859	1859	0
107	20250408	170700	58533317	1859	1859	1859	1859	0
108	20250408	170600	58533317	1859	1859	1859	1859	0
109	20250408	170500	58533317	1859	1859	1859	1859	0
110	20250408	170400	58533317	1859	1859	1859	1859	0
111	20250408	170300	58533317	1859	1859	1859	1859	0
112	20250408	170200	58533317	1859	1859	1859	1859	0
113	20250408	170100	58533317	1859	1859	1859	1859	0
114	20250408	170000	58533317	1859	1859	1859	1859	0
115	20250408	165900	58533317	1859	1859	1859	1859	0
116	20250408	165800	58533317	1859	1859	1859	1859	0
117	20250408	165700	58533317	1859	1859	1859	1859	0
118	20250408	165600	58533317	1859	1859	1859	1859	0
119	20250408	165500	58533317	1859	1859	1859	1859	0
120	20250408	165400	58533317	1859	1859	1859	1859	0
121	20250408	165300	58533317	1859	1859	1859	1859	0
122	20250408	165200	58533317	1859	1859	1859	1859	818
123	20250408	165100	58533317	1859	1859	1859	1859	0
124	20250408	165000	58533317	1859	1859	1859	1859	0
125	20250408	164900	58533317	1859	1859	1859	1859	0
126	20250408	164800	58533317	1859	1859	1859	1859	0
127	20250408	164700	58533317	1859	1859	1859	1859	0
128	20250408	164600	58533317	1859	1859	1859	1859	0
129	20250408	164500	58533317	1859	1859	1859	1859	0
130	20250408	164400	58533317	1859	1859	1859	1859	0
131	20250408	164300	58533317	1859	1859	1859	1859	0
132	20250408	164200	58533317	1859	1859	1859	1859	0
133	20250408	164100	58533317	1859	1859	1859	1859	0
134	20250408	164000	58533317	1859	1859	1859	1859	0
135	20250408	163900	58533317	1859	1859	1859	1859	0
136	20250408	163800	58533317	1859	1859	1859	1859	0
137	20250408	163700	58533317	1859	1859	1859	1859	0
138	20250408	163600	58533317	1859	1859	1859	1859	0
139	20250408	163500	58533317	1859	1859	1859	1859	0
140	20250408	163400	58533317	1859	1859	1859	1859	0
141	20250408	163300	58533317	1859	1859	1859	1859	0
142	20250408	163200	58533317	1859	1859	1859	1859	0
143	20250408	163100	58533317	1859	1859	1859	1859	0
144	20250408	163000	58533317	1859	1859	1859	1859	0
145	20250408	162900	58533317	1859	1859	1859	1859	0
146	20250408	162800	58533317	1859	1859	1859	1859	0
147	20250408	162700	58533317	1859	1859	1859	1859	0
148	20250408	162600	58533317	1859	1859	1859	1859	0
149	20250408	162500	58533317	1859	1859	1859	1859	0
150	20250408	162400	58533317	1859	1859	1859	1859	0
151	20250408	162300	58533317	1859	1859	1859	1859	0
152	20250408	162200	58533317	1859	1859	1859	1859	818
153	20250408	162100	58533317	1859	1859	1859	1859	0
154	20250408	162000	58533317	1859	1859	1859	1859	0
155	20250408	161900	58533317	1859	1859	1859	1859	0
156	20250408	161800	58533317	1859	1859	1859	1859	0
157	20250408	161700	58533317	1859	1859	1859	1859	0
158	20250408	161600	58533317	1859	1859	1859	1859	0
159	20250408	161500	58533317	1859	1859	1859	1859	0
160	20250408	161400	58533317	1859	1859	1859	1859	0
161	20250408	161300	58533317	1859	1859	1859	1859	0
162	20250408	161200	58533317	1859	1859	1859	1859	0
163	20250408	161100	58533317	1859	1859	1859	1859	0
164	20250408	161000	58533317	1859	1859	1859	1859	0
165	20250408	160900	58533317	1859	1859	1859	1859	0
166	20250408	160800	58533317	1859	1859	1859	1859	0
167	20250408	160700	58533317	1859	1859	1859	1859	0
168	20250408	160600	58533317	1859	1859	1859	1859	0
169	20250408	160500	58533317	1859	1859	1859	1859	0
170	20250408	160400	58533317	1859	1859	1859	1859	0
171	20250408	160300	58533317	1859	1859	1859	1859	0
172	20250408	160200	58533317	1859	1859	1859	1859	0
173	20250408	160100	58533317	1859	1859	1859	1859	0
174	20250408	160000	58533317	1859	1859	1859	1859	0
175	20250408	155900	58533317	1859	1859	1859	1859	0
176	20250408	155800	58533317	1859	1859	1859	1859	0
177	20250408	155700	58533317	1859	1859	1859	1859	0
178	20250408	155600	58533317	1859	1859	1859	1859	0
179	20250408	155500	58533317	1859	1859	1859	1859	0
180	20250408	155400	58533317	1859	1859	1859	1859	0
181	20250408	155300	58533317	1859	1859	1859	1859	0
182	20250408	155200	58533317	1859	1859	1859	1859	818
183	20250408	155100	58533317	1859	1859	1859	1859	0
184	20250408	155000	58533317	1859	1859	1859	1859	0
185	20250408	154900	58533317	1859	1859	1859	1859	0
186	20250408	154800	58533317	1859	1859	1859	1859	0
187	20250408	154700	58533317	1859	1859	1859	1859	0
188	20250408	154600	58533317	1859	1859	1859	1859	0
189	20250408	154500	58533317	1859	1859	1859	1859	0
190	20250408	154400	58533317	1859	1859	1859	1859	0
191	20250408	154300	58533317	1859	1859	1859	1859	0
192	20250408	154200	58533317	1859	1859	1859	1859	0
193	20250408	154100	58533317	1859	1859	1859	1859	0
194	20250408	154000	58533317	1859	1859	1859	1859	0
195	20250408	153900	58533317	1859	1859	1859	1859	0
196	20250408	153800	58533317	1859	1859	1859	1859	0
197	20250408	153700	58533317	1859	1859	1859	1859	0
198	20250408	153600	58533317	1859	1859	1859	1859	0
199	20250408	153500	58533317	1859	1859	1859	1859	0
200	20250408	153400	58533317	1859	1859	1859	1859	0
201	20250408	153300	58533317	1859	1859	1859	1859	0
202	20250408	153200	58533317	1859	1859	1859	1859	0
203	20250408	153100	58533317	1859	1859	1859	1859	0
204	20250408	153000	58533317	1859	1859	1859	1859	818
205	20250408	152900	57012655	1851	1851	1851	1851	0
206	20250408	152800	57012655	1851	1851	1851	1851	0
207	20250408	152700	57012655	1851	1851	1851	1851	0
208	20250408	152600	57012655	1851	1851	1851	1851	0
209	20250408	152500	57012655	1851	1851	1851	1851	0
210	20250408	152400	57012655	1851	1851	1851	1851	0
211	20250408	152300	57012655	1851	1851	1851	1851	0
212	20250408	152200	57012655	1851	1851	1851	1851	0
213	20250408	152100	57012655	1851	1851	1851	1851	0
214	20250408	152000	57012655	1851	1851	1851	1851	0
215	20250408	151900	57012655	1851	1851	1851	1851	0
216	20250408	151800	57012655	1851	1851	1851	1851	0
217	20250408	151700	57012655	1851	1851	1851	1851	0
218	20250408	151600	57012655	1851	1851	1851	1851	0
219	20250408	151500	57012655	1851	1851	1851	1851	0
220	20250408	151400	57012655	1851	1851	1851	1851	0
221	20250408	151300	57012655	1851	1851	1851	1851	0
222	20250408	151200	57012655	1851	1860	1860	1851	51
223	20250408	151100	56917804	1860	1860	1860	1860	0
224	20250408	151000	56917804	1860	1860	1860	1860	0
225	20250408	150900	56917804	1860	1860	1860	1860	3
226	20250408	150800	56912224	1862	1862	1862	1862	0
227	20250408	150700	56912224	1862	1862	1862	1862	0
228	20250408	150600	56912224	1862	1862	1862	1862	0
229	20250408	150500	56912224	1862	1862	1862	1862	0
230	20250408	150400	56912224	1862	1862	1862	1862	0
231	20250408	150300	56912224	1862	1862	1862	1862	0
232	20250408	150200	56912224	1862	1862	1862	1862	0
233	20250408	150100	56912224	1862	1862	1862	1862	0
234	20250408	150000	56912224	1862	1862	1862	1862	0
235	20250408	145900	56912224	1862	1862	1862	1862	0
236	20250408	145800	56912224	1862	1862	1862	1862	0
237	20250408	145700	56912224	1862	1862	1862	1862	0
238	20250408	145600	56912224	1862	1862	1862	1862	0
239	20250408	145500	56912224	1862	1862	1862	1862	0
240	20250408	145400	56912224	1862	1862	1862	1862	0
241	20250408	145300	56912224	1862	1862	1862	1862	0
242	20250408	145200	56912224	1862	1862	1862	1862	0
243	20250408	145100	56912224	1862	1862	1862	1862	0
244	20250408	145000	56912224	1862	1862	1862	1862	0
245	20250408	144900	56912224	1862	1862	1862	1862	3
246	20250408	144800	56906638	1864	1864	1864	1864	0
247	20250408	144700	56906638	1864	1864	1864	1864	0
248	20250408	144600	56906638	1864	1864	1864	1864	0
249	20250408	144500	56906638	1864	1864	1864	1864	0
250	20250408	144400	56906638	1864	1864	1864	1864	0
251	20250408	144300	56906638	1864	1864	1864	1864	0
252	20250408	144200	56906638	1864	1864	1864	1864	0
253	20250408	144100	56906638	1864	1864	1864	1864	0
254	20250408	144000	56906638	1864	1864	1864	1864	0
255	20250408	143900	56906638	1864	1864	1864	1864	0
256	20250408	143800	56906638	1864	1864	1864	1864	0
257	20250408	143700	56906638	1864	1864	1864	1864	0
258	20250408	143600	56906638	1864	1864	1864	1864	0
259	20250408	143500	56906638	1864	1864	1864	1864	0
260	20250408	143400	56906638	1864	1864	1864	1864	0
261	20250408	143300	56906638	1864	1864	1864	1864	0
262	20250408	143200	56906638	1864	1864	1864	1864	0
263	20250408	143100	56906638	1864	1864	1864	1864	0
264	20250408	143000	56906638	1864	1864	1864	1864	0
265	20250408	142900	56906638	1864	1864	1864	1864	0
266	20250408	142800	56906638	1864	1864	1864	1864	0
267	20250408	142700	56906638	1864	1864	1864	1864	0
268	20250408	142600	56906638	1864	1864	1864	1864	0
269	20250408	142500	56906638	1864	1864	1864	1864	0
270	20250408	142400	56906638	1864	1864	1864	1864	3
271	20250408	142300	56901046	1851	1851	1851	1851	0
272	20250408	142200	56901046	1851	1851	1851	1851	0
273	20250408	142100	56901046	1851	1851	1851	1851	0
274	20250408	142000	56901046	1851	1851	1851	1851	0
275	20250408	141900	56901046	1851	1851	1851	1851	0
276	20250408	141800	56901046	1851	1851	1851	1851	0
277	20250408	141700	56901046	1851	1851	1851	1851	0
278	20250408	141600	56901046	1851	1851	1851	1851	0
279	20250408	141500	56901046	1851	1851	1851	1851	0
280	20250408	141400	56901046	1851	1851	1851	1851	0
281	20250408	141300	56901046	1851	1851	1851	1851	0
282	20250408	141200	56901046	1851	1851	1851	1851	0
283	20250408	141100	56901046	1851	1851	1851	1851	0
284	20250408	141000	56901046	1851	1851	1851	1851	0
285	20250408	140900	56901046	1851	1851	1851	1851	0
286	20250408	140800	56901046	1851	1851	1851	1851	0
287	20250408	140700	56901046	1851	1851	1851	1851	0
288	20250408	140600	56901046	1851	1851	1851	1851	0
289	20250408	140500	56901046	1851	1851	1851	1851	0
290	20250408	140400	56901046	1851	1851	1851	1851	0
291	20250408	140300	56901046	1851	1851	1851	1851	0
292	20250408	140200	56901046	1851	1851	1851	1851	0
293	20250408	140100	56901046	1851	1851	1851	1851	0
294	20250408	140000	56901046	1851	1851	1851	1851	0
295	20250408	135900	56901046	1851	1852	1852	1851	2000
296	20250408	135800	53199004	1865	1865	1865	1865	28
297	20250408	135700	53146784	1866	1866	1866	1866	0
298	20250408	135600	53146784	1866	1866	1866	1866	0
299	20250408	135500	53146784	1866	1866	1866	1866	0
300	20250408	135400	53146784	1866	1866	1866	1866	0
301	20250408	135300	53146784	1866	1866	1866	1866	0
302	20250408	135200	53146784	1866	1866	1866	1866	0
303	20250408	135100	53146784	1866	1866	1866	1866	3
304	20250408	135000	53141186	1866	1866	1866	1866	0
305	20250408	134900	53141186	1866	1866	1866	1866	3
306	20250408	134800	53135588	1867	1867	1867	1867	0
307	20250408	134700	53135588	1867	1867	1867	1867	0
308	20250408	134600	53135588	1867	1867	1867	1867	0
309	20250408	134500	53135588	1867	1852	1867	1851	11000
310	20250408	134400	32771544	1867	1867	1867	1867	0
311	20250408	134300	32771544	1867	1867	1867	1867	0
312	20250408	134200	32771544	1867	1867	1867	1867	0
313	20250408	134100	32771544	1867	1867	1867	1867	0
314	20250408	134000	32771544	1867	1867	1867	1867	0
315	20250408	133900	32771544	1867	1867	1867	1867	0
316	20250408	133800	32771544	1867	1867	1867	1867	0
317	20250408	133700	32771544	1867	1867	1867	1867	0
318	20250408	133600	32771544	1867	1867	1867	1867	0
319	20250408	133500	32771544	1867	1867	1867	1867	0
320	20250408	133400	32771544	1867	1867	1867	1867	0
321	20250408	133300	32771544	1867	1867	1867	1867	0
322	20250408	133200	32771544	1867	1867	1867	1867	0
323	20250408	133100	32771544	1867	1867	1867	1867	0
324	20250408	133000	32771544	1867	1867	1867	1867	0
325	20250408	132900	32771544	1867	1867	1867	1867	0
326	20250408	132800	32771544	1867	1867	1867	1867	0
327	20250408	132700	32771544	1867	1867	1867	1867	1
328	20250408	132600	32769677	1867	1867	1867	1867	0
329	20250408	132500	32769677	1867	1867	1867	1867	0
330	20250408	132400	32769677	1867	1867	1867	1867	1
331	20250408	132300	32767810	1867	1867	1867	1867	0
332	20250408	132200	32767810	1867	1867	1867	1867	0
333	20250408	132100	32767810	1867	1867	1867	1867	0
334	20250408	132000	32767810	1867	1867	1867	1867	5
335	20250408	131900	32758475	1867	1867	1867	1867	0
336	20250408	131800	32758475	1867	1867	1867	1867	0
337	20250408	131700	32758475	1867	1867	1867	1867	0
338	20250408	131600	32758475	1867	1867	1867	1867	0
339	20250408	131500	32758475	1867	1867	1867	1867	0
340	20250408	131400	32758475	1867	1867	1867	1867	0
341	20250408	131300	32758475	1867	1867	1867	1867	0
342	20250408	131200	32758475	1867	1867	1867	1867	0
343	20250408	131100	32758475	1867	1867	1867	1867	0
344	20250408	131000	32758475	1867	1867	1867	1867	0
345	20250408	130900	32758475	1867	1867	1867	1867	0
346	20250408	130800	32758475	1867	1867	1867	1867	0
347	20250408	130700	32758475	1867	1867	1867	1867	0
348	20250408	130600	32758475	1867	1867	1867	1867	0
349	20250408	130500	32758475	1867	1867	1867	1867	0
350	20250408	130400	32758475	1867	1867	1867	1867	0
351	20250408	130300	32758475	1867	1867	1867	1867	0
352	20250408	130200	32758475	1867	1867	1867	1867	5
353	20250408	130100	32749140	1851	1851	1851	1851	0
354	20250408	130000	32749140	1851	1851	1851	1851	0
355	20250408	125900	32749140	1851	1851	1851	1851	0
356	20250408	125800	32749140	1851	1851	1851	1851	0
357	20250408	125700	32749140	1851	1851	1851	1851	0
358	20250408	125600	32749140	1851	1851	1851	1851	0
359	20250408	125500	32749140	1851	1851	1851	1851	0
360	20250408	125400	32749140	1851	1851	1851	1851	0
361	20250408	125300	32749140	1851	1851	1851	1851	0
362	20250408	125200	32749140	1851	1851	1851	1851	0
363	20250408	125100	32749140	1851	1851	1851	1851	0
364	20250408	125000	32749140	1851	1851	1851	1851	0
365	20250408	124900	32749140	1851	1867	1867	1851	804
366	20250408	124800	31260862	1868	1868	1868	1868	0
367	20250408	124700	31260862	1868	1868	1868	1868	0
368	20250408	124600	31260862	1868	1853	1868	1850	3445
369	20250408	124500	24883193	1870	1860	1870	1851	303
370	20250408	124400	24321703	1870	1870	1870	1870	0
371	20250408	124300	24321703	1870	1870	1870	1870	0
372	20250408	124200	24321703	1870	1870	1870	1870	306
373	20250408	124100	23749483	1870	1870	1870	1870	0
374	20250408	124000	23749483	1870	1854	1870	1851	6613
375	20250408	123900	11507059	1863	1863	1863	1863	0
376	20250408	123800	11507059	1863	1863	1863	1863	0
377	20250408	123700	11507059	1863	1863	1863	1863	0
378	20250408	123600	11507059	1863	1863	1863	1863	0
379	20250408	123500	11507059	1863	1863	1863	1863	0
380	20250408	123400	11507059	1863	1863	1863	1863	1
381	20250408	123300	11505196	1863	1863	1863	1863	0
382	20250408	123200	11505196	1863	1863	1863	1863	0
383	20250408	123100	11505196	1863	1863	1863	1863	0
384	20250408	123000	11505196	1863	1863	1863	1863	0
385	20250408	122900	11505196	1863	1863	1863	1863	0
386	20250408	122800	11505196	1863	1863	1863	1863	0
387	20250408	122700	11505196	1863	1863	1863	1863	0
388	20250408	122600	11505196	1863	1863	1863	1863	0
389	20250408	122500	11505196	1863	1863	1863	1863	0
390	20250408	122400	11505196	1863	1863	1863	1863	170
391	20250408	122300	11188486	1863	1863	1863	1863	0
392	20250408	122200	11188486	1863	1863	1863	1863	0
393	20250408	122100	11188486	1863	1863	1863	1863	0
394	20250408	122000	11188486	1863	1863	1863	1863	0
395	20250408	121900	11188486	1863	1863	1863	1863	0
396	20250408	121800	11188486	1863	1863	1863	1863	11
397	20250408	121700	11167993	1860	1856	1860	1851	252
398	20250408	121600	10701141	1860	1860	1860	1860	5
399	20250408	121500	10691841	1860	1860	1860	1860	0
400	20250408	121400	10691841	1860	1860	1860	1860	0
401	20250408	121300	10691841	1860	1860	1860	1860	0
402	20250408	121200	10691841	1860	1860	1860	1860	0
403	20250408	121100	10691841	1860	1860	1860	1855	8
404	20250408	121000	10676986	1860	1860	1860	1860	0
405	20250408	120900	10676986	1860	1860	1860	1860	0
406	20250408	120800	10676986	1860	1860	1860	1860	0
407	20250408	120700	10676986	1860	1860	1860	1860	0
408	20250408	120600	10676986	1860	1860	1860	1860	0
409	20250408	120500	10676986	1860	1860	1860	1860	189
410	20250408	120400	10325446	1860	1853	1860	1851	3053
411	20250408	120300	4673745	1860	1860	1860	1860	0
412	20250408	120200	4673745	1860	1860	1860	1860	0
413	20250408	120100	4673745	1860	1860	1860	1860	0
414	20250408	120000	4673745	1860	1860	1860	1860	0
415	20250408	115900	4673745	1860	1860	1860	1860	0
416	20250408	115800	4673745	1860	1860	1860	1860	0
417	20250408	115700	4673745	1860	1860	1860	1860	0
418	20250408	115600	4673745	1860	1860	1860	1860	0
419	20250408	115500	4673745	1860	1860	1860	1860	0
420	20250408	115400	4673745	1860	1860	1860	1860	0
421	20250408	115300	4673745	1860	1860	1860	1860	0
422	20250408	115200	4673745	1860	1860	1860	1860	0
423	20250408	115100	4673745	1860	1860	1860	1860	0
424	20250408	115000	4673745	1860	1860	1860	1860	0
425	20250408	114900	4673745	1860	1860	1860	1860	1
426	20250408	114800	4671885	1860	1860	1860	1860	0
427	20250408	114700	4671885	1860	1860	1860	1860	0
428	20250408	114600	4671885	1860	1860	1860	1860	2
429	20250408	114500	4668165	1863	1863	1863	1863	0
430	20250408	114400	4668165	1863	1863	1863	1863	0
431	20250408	114300	4668165	1863	1863	1863	1863	0
432	20250408	114200	4668165	1863	1863	1863	1863	0
433	20250408	114100	4668165	1863	1863	1863	1863	3
434	20250408	114000	4662576	1853	1853	1853	1853	0
435	20250408	113900	4662576	1853	1853	1853	1853	0
436	20250408	113800	4662576	1853	1853	1853	1853	0
437	20250408	113700	4662576	1853	1853	1853	1853	0
438	20250408	113600	4662576	1853	1853	1853	1853	20
439	20250408	113500	4625516	1854	1854	1854	1854	0
440	20250408	113400	4625516	1854	1854	1854	1854	4
441	20250408	113300	4618100	1854	1854	1854	1854	0
442	20250408	113200	4618100	1854	1854	1854	1854	0
443	20250408	113100	4618100	1854	1854	1854	1854	0
444	20250408	113000	4618100	1854	1854	1854	1854	0
445	20250408	112900	4618100	1854	1854	1854	1854	0
446	20250408	112800	4618100	1854	1854	1854	1854	6
447	20250408	112700	4606976	1863	1863	1863	1863	0
448	20250408	112600	4606976	1863	1863	1863	1863	0
449	20250408	112500	4606976	1863	1863	1863	1863	0
450	20250408	112400	4606976	1863	1863	1863	1863	0
451	20250408	112300	4606976	1863	1863	1863	1863	0
452	20250408	112200	4606976	1863	1863	1863	1863	0
453	20250408	112100	4606976	1863	1863	1863	1863	0
454	20250408	112000	4606976	1863	1863	1863	1863	3
455	20250408	111900	4601387	1870	1870	1870	1870	1
456	20250408	111800	4599517	1870	1869	1870	1869	16
457	20250408	111700	4569610	1854	1854	1854	1854	13
458	20250408	111600	4545508	1875	1875	1875	1875	0
459	20250408	111500	4545508	1875	1875	1875	1875	0
460	20250408	111400	4545508	1875	1875	1875	1875	0
461	20250408	111300	4545508	1875	1875	1875	1875	0
462	20250408	111200	4545508	1875	1875	1875	1875	0
463	20250408	111100	4545508	1875	1875	1875	1875	9
464	20250408	111000	4528633	1875	1875	1875	1875	0
465	20250408	110900	4528633	1875	1875	1875	1875	0
466	20250408	110800	4528633	1875	1856	1875	1847	1527
467	20250408	110700	1706940	1875	1875	1875	1875	0
468	20250408	110600	1706940	1875	1875	1875	1875	0
469	20250408	110500	1706940	1875	1875	1875	1875	0
470	20250408	110400	1706940	1875	1875	1875	1875	0
471	20250408	110300	1706940	1875	1875	1875	1875	0
472	20250408	110200	1706940	1875	1875	1875	1875	0
473	20250408	110100	1706940	1875	1875	1875	1875	0
474	20250408	110000	1706940	1875	1875	1875	1875	0
475	20250408	105900	1706940	1875	1875	1875	1875	0
476	20250408	105800	1706940	1875	1875	1875	1875	0
477	20250408	105700	1706940	1875	1875	1875	1875	0
478	20250408	105600	1706940	1875	1875	1875	1875	0
479	20250408	105500	1706940	1875	1875	1875	1875	0
480	20250408	105400	1706940	1875	1875	1875	1875	0
481	20250408	105300	1706940	1875	1875	1875	1875	0
482	20250408	105200	1706940	1875	1875	1875	1875	0
483	20250408	105100	1706940	1875	1874	1875	1874	12
484	20250408	105000	1684449	1856	1856	1856	1856	10
485	20250408	104900	1665889	1876	1876	1876	1876	0
486	20250408	104800	1665889	1876	1876	1876	1876	0
487	20250408	104700	1665889	1876	1876	1876	1876	0
488	20250408	104600	1665889	1876	1876	1876	1876	0
489	20250408	104500	1665889	1876	1876	1876	1876	0
490	20250408	104400	1665889	1876	1876	1876	1876	0
491	20250408	104300	1665889	1876	1876	1876	1876	0
492	20250408	104200	1665889	1876	1876	1876	1876	0
493	20250408	104100	1665889	1876	1876	1876	1876	0
494	20250408	104000	1665889	1876	1876	1876	1876	0
495	20250408	103900	1665889	1876	1876	1876	1876	0
496	20250408	103800	1665889	1876	1876	1876	1876	0
497	20250408	103700	1665889	1876	1876	1876	1876	0
498	20250408	103600	1665889	1876	1876	1876	1876	0
499	20250408	103500	1665889	1876	1876	1876	1876	0
500	20250408	103400	1665889	1876	1876	1876	1876	0
501	20250408	103300	1665889	1876	1876	1876	1876	0
502	20250408	103200	1665889	1876	1876	1876	1876	0
503	20250408	103100	1665889	1876	1876	1876	1876	0
504	20250408	103000	1665889	1876	1876	1876	1876	0
505	20250408	102900	1665889	1876	1876	1876	1876	0
506	20250408	102800	1665889	1876	1876	1876	1876	0
507	20250408	102700	1665889	1876	1876	1876	1876	0
508	20250408	102600	1665889	1876	1876	1876	1876	102
509	20250408	102500	1474537	1876	1876	1876	1876	0
510	20250408	102400	1474537	1876	1876	1876	1876	0
511	20250408	102300	1474537	1876	1876	1876	1876	0
512	20250408	102200	1474537	1876	1856	1876	1856	31
513	20250408	102100	1416606	1876	1876	1876	1876	0
514	20250408	102000	1416606	1876	1876	1876	1876	0
515	20250408	101900	1416606	1876	1876	1876	1876	0
516	20250408	101800	1416606	1876	1876	1876	1876	0
517	20250408	101700	1416606	1876	1876	1876	1876	0
518	20250408	101600	1416606	1876	1876	1876	1876	0
519	20250408	101500	1416606	1876	1876	1876	1876	0
520	20250408	101400	1416606	1876	1876	1876	1876	0
521	20250408	101300	1416606	1876	1876	1876	1876	0
522	20250408	101200	1416606	1876	1876	1876	1876	0
523	20250408	101100	1416606	1876	1876	1876	1876	0
524	20250408	101000	1416606	1876	1876	1876	1876	0
525	20250408	100900	1416606	1876	1876	1876	1876	0
526	20250408	100800	1416606	1876	1876	1876	1876	0
527	20250408	100700	1416606	1876	1876	1876	1876	0
528	20250408	100600	1416606	1876	1876	1876	1876	0
529	20250408	100500	1416606	1876	1876	1876	1876	0
530	20250408	100400	1416606	1876	1876	1876	1876	0
531	20250408	100300	1416606	1876	1876	1876	1876	0
532	20250408	100200	1416606	1876	1876	1876	1876	2
533	20250408	100100	1412854	1876	1876	1876	1876	0
534	20250408	100000	1412854	1876	1876	1876	1876	13
535	20250408	095900	1388466	1876	1876	1876	1876	23
536	20250408	095800	1345318	1876	1875	1876	1875	13
537	20250408	095700	1320940	1876	1876	1876	1876	0
538	20250408	095600	1320940	1876	1876	1876	1876	0
539	20250408	095500	1320940	1876	1876	1876	1876	0
540	20250408	095400	1320940	1876	1876	1876	1876	0
541	20250408	095300	1320940	1876	1876	1876	1876	0
542	20250408	095200	1320940	1876	1876	1876	1876	0
543	20250408	095100	1320940	1876	1876	1876	1876	0
544	20250408	095000	1320940	1876	1855	1876	1854	69
545	20250408	094900	1192726	1877	1877	1877	1877	0
546	20250408	094800	1192726	1877	1877	1877	1877	0
547	20250408	094700	1192726	1877	1877	1877	1877	0
548	20250408	094600	1192726	1877	1877	1877	1877	0
549	20250408	094500	1192726	1877	1877	1877	1877	0
550	20250408	094400	1192726	1877	1877	1877	1877	2
551	20250408	094300	1188972	1877	1877	1877	1877	5
552	20250408	094200	1179587	1877	1877	1877	1877	0
553	20250408	094100	1179587	1877	1877	1877	1877	0
554	20250408	094000	1179587	1877	1877	1877	1877	0
555	20250408	093900	1179587	1877	1877	1877	1877	0
556	20250408	093800	1179587	1877	1877	1877	1877	25
557	20250408	093700	1132662	1877	1877	1877	1877	0
558	20250408	093600	1132662	1877	1854	1877	1853	27
559	20250408	093500	1082485	1879	1879	1879	1879	0
560	20250408	093400	1082485	1879	1879	1879	1879	0
561	20250408	093300	1082485	1879	1879	1879	1879	0
562	20250408	093200	1082485	1879	1879	1879	1879	0
563	20250408	093100	1082485	1879	1879	1879	1879	0
564	20250408	093000	1082485	1879	1879	1879	1879	0
565	20250408	092900	1082485	1879	1879	1879	1879	0
566	20250408	092800	1082485	1879	1879	1879	1879	0
567	20250408	092700	1082485	1879	1879	1879	1879	0
568	20250408	092600	1082485	1879	1879	1879	1879	0
569	20250408	092500	1082485	1879	1879	1879	1879	0
570	20250408	092400	1082485	1879	1879	1879	1879	0
571	20250408	092300	1082485	1879	1879	1879	1879	0
572	20250408	092200	1082485	1879	1878	1879	1878	17
573	20250408	092100	1050550	1879	1879	1879	1879	0
574	20250408	092000	1050550	1879	1879	1879	1879	5
575	20250408	091900	1041155	1879	1879	1879	1879	0
576	20250408	091800	1041155	1879	1878	1879	1878	17
577	20250408	091700	1009228	1852	1852	1852	1852	0
578	20250408	091600	1009228	1852	1852	1852	1852	16
579	20250408	091500	979596	1880	1880	1880	1880	0
580	20250408	091400	979596	1880	1880	1880	1880	0
581	20250408	091300	979596	1880	1880	1880	1880	19
582	20250408	091200	943876	1880	1880	1880	1880	0
583	20250408	091100	943876	1880	1880	1880	1880	0
584	20250408	091000	943876	1880	1880	1880	1880	16
585	20250408	090900	913796	1880	1880	1880	1880	3
586	20250408	090800	908156	1880	1880	1880	1880	0
587	20250408	090700	908156	1880	1880	1880	1880	0
588	20250408	090600	908156	1880	1879	1880	1879	300
589	20250408	090500	344161	1886	1886	1886	1886	0
590	20250408	090400	344161	1886	1886	1886	1886	0
591	20250408	090300	344161	1886	1886	1886	1886	0
592	20250408	090200	344161	1886	1886	1886	1886	0
593	20250408	090100	344161	1886	1885	1886	1885	15
594	20250408	090000	315872	1842	1847	1887	1842	171