KissMeData/088910/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194200	39733013	1842	1842	1842	1842	782
3	20250408	194100	39733013	1842	1842	1842	1842	0
4	20250408	194000	39733013	1842	1842	1842	1842	0
5	20250408	193900	39733013	1842	1842	1842	1842	0
6	20250408	193800	39733013	1842	1842	1842	1842	0
7	20250408	193700	39733013	1842	1842	1842	1842	0
8	20250408	193600	39733013	1842	1842	1842	1842	0
9	20250408	193500	39733013	1842	1842	1842	1842	0
10	20250408	193400	39733013	1842	1842	1842	1842	0
11	20250408	193300	39733013	1842	1842	1842	1842	0
12	20250408	193200	39733013	1842	1842	1842	1842	0
13	20250408	193100	39733013	1842	1842	1842	1842	0
14	20250408	193000	39733013	1842	1842	1842	1842	0
15	20250408	192900	39733013	1842	1842	1842	1842	0
16	20250408	192800	39733013	1842	1842	1842	1842	0
17	20250408	192700	39733013	1842	1842	1842	1842	0
18	20250408	192600	39733013	1842	1842	1842	1842	0
19	20250408	192500	39733013	1842	1842	1842	1842	0
20	20250408	192400	39733013	1842	1842	1842	1842	0
21	20250408	192300	39733013	1842	1842	1842	1842	0
22	20250408	192200	39733013	1842	1842	1842	1842	0
23	20250408	192100	39733013	1842	1842	1842	1842	0
24	20250408	192000	39733013	1842	1842	1842	1842	0
25	20250408	191900	39733013	1842	1842	1842	1842	0
26	20250408	191800	39733013	1842	1842	1842	1842	0
27	20250408	191700	39733013	1842	1842	1842	1842	0
28	20250408	191600	39733013	1842	1842	1842	1842	0
29	20250408	191500	39733013	1842	1842	1842	1842	0
30	20250408	191400	39733013	1842	1842	1842	1842	0
31	20250408	191300	39733013	1842	1842	1842	1842	0
32	20250408	191200	39733013	1842	1842	1842	1842	782
33	20250408	191100	39733013	1842	1842	1842	1842	0
34	20250408	191000	39733013	1842	1842	1842	1842	0
35	20250408	190900	39733013	1842	1842	1842	1842	0
36	20250408	190800	39733013	1842	1842	1842	1842	0
37	20250408	190700	39733013	1842	1842	1842	1842	0
38	20250408	190600	39733013	1842	1842	1842	1842	0
39	20250408	190500	39733013	1842	1842	1842	1842	0
40	20250408	190400	39733013	1842	1842	1842	1842	0
41	20250408	190300	39733013	1842	1842	1842	1842	0
42	20250408	190200	39733013	1842	1842	1842	1842	0
43	20250408	190100	39733013	1842	1842	1842	1842	0
44	20250408	190000	39733013	1842	1842	1842	1842	0
45	20250408	185900	39733013	1842	1842	1842	1842	0
46	20250408	185800	39733013	1842	1842	1842	1842	0
47	20250408	185700	39733013	1842	1842	1842	1842	0
48	20250408	185600	39733013	1842	1842	1842	1842	0
49	20250408	185500	39733013	1842	1842	1842	1842	0
50	20250408	185400	39733013	1842	1842	1842	1842	0
51	20250408	185300	39733013	1842	1842	1842	1842	0
52	20250408	185200	39733013	1842	1842	1842	1842	0
53	20250408	185100	39733013	1842	1842	1842	1842	0
54	20250408	185000	39733013	1842	1842	1842	1842	0
55	20250408	184900	39733013	1842	1842	1842	1842	0
56	20250408	184800	39733013	1842	1842	1842	1842	0
57	20250408	184700	39733013	1842	1842	1842	1842	0
58	20250408	184600	39733013	1842	1842	1842	1842	0
59	20250408	184500	39733013	1842	1842	1842	1842	0
60	20250408	184400	39733013	1842	1842	1842	1842	0
61	20250408	184300	39733013	1842	1842	1842	1842	0
62	20250408	184200	39733013	1842	1842	1842	1842	782
63	20250408	184100	39733013	1842	1842	1842	1842	0
64	20250408	184000	39733013	1842	1842	1842	1842	0
65	20250408	183900	39733013	1842	1842	1842	1842	0
66	20250408	183800	39733013	1842	1842	1842	1842	0
67	20250408	183700	39733013	1842	1842	1842	1842	0
68	20250408	183600	39733013	1842	1842	1842	1842	0
69	20250408	183500	39733013	1842	1842	1842	1842	0
70	20250408	183400	39733013	1842	1842	1842	1842	0
71	20250408	183300	39733013	1842	1842	1842	1842	0
72	20250408	183200	39733013	1842	1842	1842	1842	0
73	20250408	183100	39733013	1842	1842	1842	1842	0
74	20250408	183000	39733013	1842	1842	1842	1842	0
75	20250408	182900	39733013	1842	1842	1842	1842	0
76	20250408	182800	39733013	1842	1842	1842	1842	0
77	20250408	182700	39733013	1842	1842	1842	1842	0
78	20250408	182600	39733013	1842	1842	1842	1842	0
79	20250408	182500	39733013	1842	1842	1842	1842	0
80	20250408	182400	39733013	1842	1842	1842	1842	0
81	20250408	182300	39733013	1842	1842	1842	1842	0
82	20250408	182200	39733013	1842	1842	1842	1842	0
83	20250408	182100	39733013	1842	1842	1842	1842	0
84	20250408	182000	39733013	1842	1842	1842	1842	0
85	20250408	181900	39733013	1842	1842	1842	1842	0
86	20250408	181800	39733013	1842	1842	1842	1842	0
87	20250408	181700	39733013	1842	1842	1842	1842	0
88	20250408	181600	39733013	1842	1842	1842	1842	0
89	20250408	181500	39733013	1842	1842	1842	1842	0
90	20250408	181400	39733013	1842	1842	1842	1842	0
91	20250408	181300	39733013	1842	1842	1842	1842	0
92	20250408	181200	39733013	1842	1842	1842	1842	782
93	20250408	181100	39733013	1842	1842	1842	1842	0
94	20250408	181000	39733013	1842	1842	1842	1842	0
95	20250408	180900	39733013	1842	1842	1842	1842	0
96	20250408	180800	39733013	1842	1842	1842	1842	0
97	20250408	180700	39733013	1842	1842	1842	1842	0
98	20250408	180600	39733013	1842	1842	1842	1842	0
99	20250408	180500	39733013	1842	1842	1842	1842	0
100	20250408	180400	39733013	1842	1842	1842	1842	0
101	20250408	180300	39733013	1842	1842	1842	1842	0
102	20250408	180200	39733013	1842	1842	1842	1842	0
103	20250408	180100	39733013	1842	1842	1842	1842	0
104	20250408	180000	39733013	1842	1842	1842	1842	0
105	20250408	175900	39733013	1842	1842	1842	1842	0
106	20250408	175800	39733013	1842	1842	1842	1842	0
107	20250408	175700	39733013	1842	1842	1842	1842	0
108	20250408	175600	39733013	1842	1842	1842	1842	0
109	20250408	175500	39733013	1842	1842	1842	1842	0
110	20250408	175400	39733013	1842	1842	1842	1842	0
111	20250408	175300	39733013	1842	1842	1842	1842	0
112	20250408	175200	39733013	1842	1842	1842	1842	0
113	20250408	175100	39733013	1842	1842	1842	1842	0
114	20250408	175000	39733013	1842	1842	1842	1842	0
115	20250408	174900	39733013	1842	1842	1842	1842	0
116	20250408	174800	39733013	1842	1842	1842	1842	0
117	20250408	174700	39733013	1842	1842	1842	1842	0
118	20250408	174600	39733013	1842	1842	1842	1842	0
119	20250408	174500	39733013	1842	1842	1842	1842	0
120	20250408	174400	39733013	1842	1842	1842	1842	0
121	20250408	174300	39733013	1842	1842	1842	1842	0
122	20250408	174200	39733013	1842	1842	1842	1842	782
123	20250408	174100	39733013	1842	1842	1842	1842	0
124	20250408	174000	39733013	1842	1842	1842	1842	0
125	20250408	173900	39733013	1842	1842	1842	1842	0
126	20250408	173800	39733013	1842	1842	1842	1842	0
127	20250408	173700	39733013	1842	1842	1842	1842	0
128	20250408	173600	39733013	1842	1842	1842	1842	0
129	20250408	173500	39733013	1842	1842	1842	1842	0
130	20250408	173400	39733013	1842	1842	1842	1842	0
131	20250408	173300	39733013	1842	1842	1842	1842	0
132	20250408	173200	39733013	1842	1842	1842	1842	0
133	20250408	173100	39733013	1842	1842	1842	1842	0
134	20250408	173000	39733013	1842	1842	1842	1842	0
135	20250408	172900	39733013	1842	1842	1842	1842	0
136	20250408	172800	39733013	1842	1842	1842	1842	0
137	20250408	172700	39733013	1842	1842	1842	1842	0
138	20250408	172600	39733013	1842	1842	1842	1842	0
139	20250408	172500	39733013	1842	1842	1842	1842	0
140	20250408	172400	39733013	1842	1842	1842	1842	0
141	20250408	172300	39733013	1842	1842	1842	1842	0
142	20250408	172200	39733013	1842	1842	1842	1842	0
143	20250408	172100	39733013	1842	1842	1842	1842	0
144	20250408	172000	39733013	1842	1842	1842	1842	0
145	20250408	171900	39733013	1842	1842	1842	1842	0
146	20250408	171800	39733013	1842	1842	1842	1842	0
147	20250408	171700	39733013	1842	1842	1842	1842	0
148	20250408	171600	39733013	1842	1842	1842	1842	0
149	20250408	171500	39733013	1842	1842	1842	1842	0
150	20250408	171400	39733013	1842	1842	1842	1842	0
151	20250408	171300	39733013	1842	1842	1842	1842	0
152	20250408	171200	39733013	1842	1842	1842	1842	782
153	20250408	171100	39733013	1842	1842	1842	1842	0
154	20250408	171000	39733013	1842	1842	1842	1842	0
155	20250408	170900	39733013	1842	1842	1842	1842	0
156	20250408	170800	39733013	1842	1842	1842	1842	0
157	20250408	170700	39733013	1842	1842	1842	1842	0
158	20250408	170600	39733013	1842	1842	1842	1842	0
159	20250408	170500	39733013	1842	1842	1842	1842	0
160	20250408	170400	39733013	1842	1842	1842	1842	0
161	20250408	170300	39733013	1842	1842	1842	1842	0
162	20250408	170200	39733013	1842	1842	1842	1842	0
163	20250408	170100	39733013	1842	1842	1842	1842	0
164	20250408	170000	39733013	1842	1842	1842	1842	0
165	20250408	165900	39733013	1842	1842	1842	1842	0
166	20250408	165800	39733013	1842	1842	1842	1842	0
167	20250408	165700	39733013	1842	1842	1842	1842	0
168	20250408	165600	39733013	1842	1842	1842	1842	0
169	20250408	165500	39733013	1842	1842	1842	1842	0
170	20250408	165400	39733013	1842	1842	1842	1842	0
171	20250408	165300	39733013	1842	1842	1842	1842	0
172	20250408	165200	39733013	1842	1842	1842	1842	0
173	20250408	165100	39733013	1842	1842	1842	1842	0
174	20250408	165000	39733013	1842	1842	1842	1842	0
175	20250408	164900	39733013	1842	1842	1842	1842	0
176	20250408	164800	39733013	1842	1842	1842	1842	0
177	20250408	164700	39733013	1842	1842	1842	1842	0
178	20250408	164600	39733013	1842	1842	1842	1842	0
179	20250408	164500	39733013	1842	1842	1842	1842	0
180	20250408	164400	39733013	1842	1842	1842	1842	0
181	20250408	164300	39733013	1842	1842	1842	1842	0
182	20250408	164200	39733013	1842	1842	1842	1842	782
183	20250408	164100	39733013	1842	1842	1842	1842	0
184	20250408	164000	39733013	1842	1842	1842	1842	0
185	20250408	163900	39733013	1842	1842	1842	1842	0
186	20250408	163800	39733013	1842	1842	1842	1842	0
187	20250408	163700	39733013	1842	1842	1842	1842	0
188	20250408	163600	39733013	1842	1842	1842	1842	0
189	20250408	163500	39733013	1842	1842	1842	1842	0
190	20250408	163400	39733013	1842	1842	1842	1842	0
191	20250408	163300	39733013	1842	1842	1842	1842	0
192	20250408	163200	39733013	1842	1842	1842	1842	0
193	20250408	163100	39733013	1842	1842	1842	1842	0
194	20250408	163000	39733013	1842	1842	1842	1842	0
195	20250408	162900	39733013	1842	1842	1842	1842	0
196	20250408	162800	39733013	1842	1842	1842	1842	0
197	20250408	162700	39733013	1842	1842	1842	1842	0
198	20250408	162600	39733013	1842	1842	1842	1842	0
199	20250408	162500	39733013	1842	1842	1842	1842	0
200	20250408	162400	39733013	1842	1842	1842	1842	0
201	20250408	162300	39733013	1842	1842	1842	1842	0
202	20250408	162200	39733013	1842	1842	1842	1842	0
203	20250408	162100	39733013	1842	1842	1842	1842	0
204	20250408	162000	39733013	1842	1842	1842	1842	0
205	20250408	161900	39733013	1842	1842	1842	1842	0
206	20250408	161800	39733013	1842	1842	1842	1842	0
207	20250408	161700	39733013	1842	1842	1842	1842	0
208	20250408	161600	39733013	1842	1842	1842	1842	0
209	20250408	161500	39733013	1842	1842	1842	1842	0
210	20250408	161400	39733013	1842	1842	1842	1842	0
211	20250408	161300	39733013	1842	1842	1842	1842	0
212	20250408	161200	39733013	1842	1842	1842	1842	782
213	20250408	161100	39733013	1842	1842	1842	1842	0
214	20250408	161000	39733013	1842	1842	1842	1842	0
215	20250408	160900	39733013	1842	1842	1842	1842	0
216	20250408	160800	39733013	1842	1842	1842	1842	0
217	20250408	160700	39733013	1842	1842	1842	1842	0
218	20250408	160600	39733013	1842	1842	1842	1842	0
219	20250408	160500	39733013	1842	1842	1842	1842	0
220	20250408	160400	39733013	1842	1842	1842	1842	0
221	20250408	160300	39733013	1842	1842	1842	1842	0
222	20250408	160200	39733013	1842	1842	1842	1842	0
223	20250408	160100	39733013	1842	1842	1842	1842	0
224	20250408	160000	39733013	1842	1842	1842	1842	0
225	20250408	155900	39733013	1842	1842	1842	1842	0
226	20250408	155800	39733013	1842	1842	1842	1842	0
227	20250408	155700	39733013	1842	1842	1842	1842	0
228	20250408	155600	39733013	1842	1842	1842	1842	0
229	20250408	155500	39733013	1842	1842	1842	1842	0
230	20250408	155400	39733013	1842	1842	1842	1842	0
231	20250408	155300	39733013	1842	1842	1842	1842	0
232	20250408	155200	39733013	1842	1842	1842	1842	0
233	20250408	155100	39733013	1842	1842	1842	1842	0
234	20250408	155000	39733013	1842	1842	1842	1842	0
235	20250408	154900	39733013	1842	1842	1842	1842	0
236	20250408	154800	39733013	1842	1842	1842	1842	0
237	20250408	154700	39733013	1842	1842	1842	1842	0
238	20250408	154600	39733013	1842	1842	1842	1842	0
239	20250408	154500	39733013	1842	1842	1842	1842	0
240	20250408	154400	39733013	1842	1842	1842	1842	0
241	20250408	154300	39733013	1842	1842	1842	1842	0
242	20250408	154200	39733013	1842	1842	1842	1842	782
243	20250408	154100	39733013	1842	1842	1842	1842	0
244	20250408	154000	39733013	1842	1842	1842	1842	0
245	20250408	153900	39733013	1842	1842	1842	1842	0
246	20250408	153800	39733013	1842	1842	1842	1842	0
247	20250408	153700	39733013	1842	1842	1842	1842	0
248	20250408	153600	39733013	1842	1842	1842	1842	0
249	20250408	153500	39733013	1842	1842	1842	1842	0
250	20250408	153400	39733013	1842	1842	1842	1842	0
251	20250408	153300	39733013	1842	1842	1842	1842	0
252	20250408	153200	39733013	1842	1842	1842	1842	0
253	20250408	153100	39733013	1842	1842	1842	1842	0
254	20250408	153000	39733013	1842	1842	1842	1842	782
255	20250408	152900	38292569	1854	1854	1854	1854	0
256	20250408	152800	38292569	1854	1854	1854	1854	0
257	20250408	152700	38292569	1854	1854	1854	1854	0
258	20250408	152600	38292569	1854	1854	1854	1854	0
259	20250408	152500	38292569	1854	1854	1854	1854	0
260	20250408	152400	38292569	1854	1854	1854	1854	0
261	20250408	152300	38292569	1854	1854	1854	1854	0
262	20250408	152200	38292569	1854	1854	1854	1854	0
263	20250408	152100	38292569	1854	1854	1854	1854	0
264	20250408	152000	38292569	1854	1854	1854	1854	0
265	20250408	151900	38292569	1854	1854	1854	1854	0
266	20250408	151800	38292569	1854	1854	1854	1854	50
267	20250408	151700	38199869	1854	1854	1854	1854	3
268	20250408	151600	38194307	1842	1842	1842	1842	0
269	20250408	151500	38194307	1842	1842	1842	1842	0
270	20250408	151400	38194307	1842	1842	1842	1842	0
271	20250408	151300	38194307	1842	1842	1842	1842	0
272	20250408	151200	38194307	1842	1842	1842	1842	0
273	20250408	151100	38194307	1842	1842	1842	1842	0
274	20250408	151000	38194307	1842	1842	1842	1842	0
275	20250408	150900	38194307	1842	1842	1842	1842	0
276	20250408	150800	38194307	1842	1842	1842	1842	0
277	20250408	150700	38194307	1842	1842	1842	1842	1
278	20250408	150600	38192465	1844	1844	1844	1844	0
279	20250408	150500	38192465	1844	1844	1844	1844	0
280	20250408	150400	38192465	1844	1844	1844	1844	0
281	20250408	150300	38192465	1844	1844	1844	1844	0
282	20250408	150200	38192465	1844	1844	1844	1844	0
283	20250408	150100	38192465	1844	1844	1844	1844	100
284	20250408	150000	38008065	1857	1857	1857	1857	0
285	20250408	145900	38008065	1857	1857	1857	1857	0
286	20250408	145800	38008065	1857	1857	1857	1857	0
287	20250408	145700	38008065	1857	1857	1857	1857	0
288	20250408	145600	38008065	1857	1857	1857	1857	0
289	20250408	145500	38008065	1857	1857	1857	1857	0
290	20250408	145400	38008065	1857	1857	1857	1857	0
291	20250408	145300	38008065	1857	1857	1857	1857	0
292	20250408	145200	38008065	1857	1857	1857	1857	0
293	20250408	145100	38008065	1857	1857	1857	1857	1
294	20250408	145000	38006208	1850	1850	1850	1850	0
295	20250408	144900	38006208	1850	1850	1850	1850	0
296	20250408	144800	38006208	1850	1850	1850	1850	0
297	20250408	144700	38006208	1850	1850	1850	1850	0
298	20250408	144600	38006208	1850	1850	1850	1850	0
299	20250408	144500	38006208	1850	1850	1850	1850	0
300	20250408	144400	38006208	1850	1850	1850	1850	0
301	20250408	144300	38006208	1850	1850	1850	1850	0
302	20250408	144200	38006208	1850	1850	1850	1850	0
303	20250408	144100	38006208	1850	1850	1850	1850	0
304	20250408	144000	38006208	1850	1850	1850	1850	0
305	20250408	143900	38006208	1850	1850	1850	1850	188
306	20250408	143800	37658408	1849	1849	1849	1849	0
307	20250408	143700	37658408	1849	1849	1849	1849	0
308	20250408	143600	37658408	1849	1849	1849	1849	0
309	20250408	143500	37658408	1849	1849	1849	1849	0
310	20250408	143400	37658408	1849	1849	1849	1849	0
311	20250408	143300	37658408	1849	1849	1849	1849	0
312	20250408	143200	37658408	1849	1843	1849	1843	64
313	20250408	143100	37540372	1842	1842	1842	1842	0
314	20250408	143000	37540372	1842	1842	1842	1842	43
315	20250408	142900	37461166	1843	1843	1843	1843	0
316	20250408	142800	37461166	1843	1843	1843	1843	0
317	20250408	142700	37461166	1843	1843	1843	1843	0
318	20250408	142600	37461166	1843	1843	1843	1843	573
319	20250408	142500	36405127	1844	1849	1849	1844	457
320	20250408	142400	35562139	1849	1849	1849	1849	0
321	20250408	142300	35562139	1849	1849	1849	1849	0
322	20250408	142200	35562139	1849	1849	1849	1849	0
323	20250408	142100	35562139	1849	1849	1849	1849	0
324	20250408	142000	35562139	1849	1849	1849	1849	0
325	20250408	141900	35562139	1849	1849	1849	1849	0
326	20250408	141800	35562139	1849	1849	1849	1849	0
327	20250408	141700	35562139	1849	1849	1849	1849	0
328	20250408	141600	35562139	1849	1849	1849	1849	0
329	20250408	141500	35562139	1849	1849	1849	1849	0
330	20250408	141400	35562139	1849	1849	1849	1849	0
331	20250408	141300	35562139	1849	1849	1849	1849	0
332	20250408	141200	35562139	1849	1849	1849	1849	0
333	20250408	141100	35562139	1849	1849	1849	1849	0
334	20250408	141000	35562139	1849	1849	1849	1849	0
335	20250408	140900	35562139	1849	1849	1849	1849	2
336	20250408	140800	35558441	1856	1856	1856	1856	0
337	20250408	140700	35558441	1856	1856	1856	1856	0
338	20250408	140600	35558441	1856	1856	1856	1856	0
339	20250408	140500	35558441	1856	1856	1856	1856	0
340	20250408	140400	35558441	1856	1856	1856	1856	0
341	20250408	140300	35558441	1856	1856	1856	1856	0
342	20250408	140200	35558441	1856	1856	1856	1856	0
343	20250408	140100	35558441	1856	1856	1856	1856	0
344	20250408	140000	35558441	1856	1856	1856	1856	0
345	20250408	135900	35558441	1856	1856	1856	1856	0
346	20250408	135800	35558441	1856	1856	1856	1856	0
347	20250408	135700	35558441	1856	1856	1856	1856	0
348	20250408	135600	35558441	1856	1856	1856	1856	0
349	20250408	135500	35558441	1856	1856	1856	1856	0
350	20250408	135400	35558441	1856	1856	1856	1856	0
351	20250408	135300	35558441	1856	1856	1856	1856	0
352	20250408	135200	35558441	1856	1856	1856	1856	0
353	20250408	135100	35558441	1856	1856	1856	1856	242
354	20250408	135000	35109289	1850	1850	1850	1850	0
355	20250408	134900	35109289	1850	1850	1850	1850	0
356	20250408	134800	35109289	1850	1850	1850	1850	0
357	20250408	134700	35109289	1850	1850	1850	1850	0
358	20250408	134600	35109289	1850	1850	1850	1850	0
359	20250408	134500	35109289	1850	1850	1850	1850	0
360	20250408	134400	35109289	1850	1850	1850	1850	0
361	20250408	134300	35109289	1850	1850	1850	1850	0
362	20250408	134200	35109289	1850	1850	1850	1850	0
363	20250408	134100	35109289	1850	1850	1850	1850	0
364	20250408	134000	35109289	1850	1850	1850	1850	0
365	20250408	133900	35109289	1850	1850	1850	1850	0
366	20250408	133800	35109289	1850	1850	1850	1850	0
367	20250408	133700	35109289	1850	1850	1850	1850	0
368	20250408	133600	35109289	1850	1850	1850	1850	1
369	20250408	133500	35107439	1853	1853	1853	1853	0
370	20250408	133400	35107439	1853	1853	1853	1853	0
371	20250408	133300	35107439	1853	1853	1853	1853	0
372	20250408	133200	35107439	1853	1853	1853	1853	0
373	20250408	133100	35107439	1853	1853	1853	1853	0
374	20250408	133000	35107439	1853	1853	1853	1853	0
375	20250408	132900	35107439	1853	1853	1853	1853	0
376	20250408	132800	35107439	1853	1853	1853	1853	2078
377	20250408	132700	31256905	1847	1847	1847	1847	0
378	20250408	132600	31256905	1847	1847	1847	1847	0
379	20250408	132500	31256905	1847	1847	1847	1847	0
380	20250408	132400	31256905	1847	1847	1847	1847	0
381	20250408	132300	31256905	1847	1847	1847	1847	0
382	20250408	132200	31256905	1847	1847	1847	1847	0
383	20250408	132100	31256905	1847	1847	1847	1847	0
384	20250408	132000	31256905	1847	1847	1847	1847	0
385	20250408	131900	31256905	1847	1847	1847	1847	0
386	20250408	131800	31256905	1847	1847	1847	1847	0
387	20250408	131700	31256905	1847	1847	1847	1847	0
388	20250408	131600	31256905	1847	1847	1847	1847	0
389	20250408	131500	31256905	1847	1847	1847	1847	0
390	20250408	131400	31256905	1847	1847	1847	1847	0
391	20250408	131300	31256905	1847	1847	1847	1847	0
392	20250408	131200	31256905	1847	1847	1847	1847	0
393	20250408	131100	31256905	1847	1847	1847	1847	0
394	20250408	131000	31256905	1847	1847	1847	1847	0
395	20250408	130900	31256905	1847	1847	1847	1847	0
396	20250408	130800	31256905	1847	1847	1847	1847	0
397	20250408	130700	31256905	1847	1847	1847	1847	0
398	20250408	130600	31256905	1847	1847	1847	1847	0
399	20250408	130500	31256905	1847	1847	1847	1847	0
400	20250408	130400	31256905	1847	1847	1847	1847	0
401	20250408	130300	31256905	1847	1847	1847	1847	0
402	20250408	130200	31256905	1847	1847	1847	1847	0
403	20250408	130100	31256905	1847	1847	1847	1847	0
404	20250408	130000	31256905	1847	1847	1847	1847	0
405	20250408	125900	31256905	1847	1847	1847	1847	0
406	20250408	125800	31256905	1847	1847	1847	1847	0
407	20250408	125700	31256905	1847	1847	1847	1847	0
408	20250408	125600	31256905	1847	1847	1847	1847	0
409	20250408	125500	31256905	1847	1847	1847	1847	0
410	20250408	125400	31256905	1847	1847	1847	1847	0
411	20250408	125300	31256905	1847	1847	1847	1847	0
412	20250408	125200	31256905	1847	1847	1847	1847	0
413	20250408	125100	31256905	1847	1847	1847	1847	0
414	20250408	125000	31256905	1847	1847	1847	1847	0
415	20250408	124900	31256905	1847	1847	1847	1847	0
416	20250408	124800	31256905	1847	1847	1847	1847	0
417	20250408	124700	31256905	1847	1847	1847	1847	0
418	20250408	124600	31256905	1847	1847	1847	1847	0
419	20250408	124500	31256905	1847	1847	1847	1847	0
420	20250408	124400	31256905	1847	1847	1847	1847	0
421	20250408	124300	31256905	1847	1847	1847	1847	0
422	20250408	124200	31256905	1847	1847	1847	1847	0
423	20250408	124100	31256905	1847	1847	1847	1847	0
424	20250408	124000	31256905	1847	1847	1847	1847	0
425	20250408	123900	31256905	1847	1847	1847	1847	0
426	20250408	123800	31256905	1847	1847	1847	1847	0
427	20250408	123700	31256905	1847	1847	1847	1847	0
428	20250408	123600	31256905	1847	1847	1847	1847	0
429	20250408	123500	31256905	1847	1847	1847	1847	0
430	20250408	123400	31256905	1847	1847	1847	1847	0
431	20250408	123300	31256905	1847	1851	1851	1847	2000
432	20250408	123200	27557051	1850	1865	1865	1850	2000
433	20250408	123100	23847609	1867	1867	1867	1867	0
434	20250408	123000	23847609	1867	1867	1867	1867	0
435	20250408	122900	23847609	1867	1867	1867	1867	0
436	20250408	122800	23847609	1867	1867	1867	1867	0
437	20250408	122700	23847609	1867	1867	1867	1867	0
438	20250408	122600	23847609	1867	1867	1867	1867	0
439	20250408	122500	23847609	1867	1867	1867	1867	0
440	20250408	122400	23847609	1867	1867	1867	1867	0
441	20250408	122300	23847609	1867	1867	1867	1867	2037
442	20250408	122200	20044530	1867	1867	1867	1867	2
443	20250408	122100	20040796	1867	1867	1867	1867	0
444	20250408	122000	20040796	1867	1867	1867	1867	0
445	20250408	121900	20040796	1867	1867	1867	1867	0
446	20250408	121800	20040796	1867	1867	1867	1867	0
447	20250408	121700	20040796	1867	1866	1867	1865	1707
448	20250408	121600	16857213	1866	1866	1866	1866	308
449	20250408	121500	16282485	1880	1880	1880	1880	0
450	20250408	121400	16282485	1880	1880	1880	1880	0
451	20250408	121300	16282485	1880	1880	1880	1880	0
452	20250408	121200	16282485	1880	1880	1880	1880	0
453	20250408	121100	16282485	1880	1880	1880	1880	0
454	20250408	121000	16282485	1880	1880	1880	1880	0
455	20250408	120900	16282485	1880	1880	1880	1880	0
456	20250408	120800	16282485	1880	1880	1880	1880	0
457	20250408	120700	16282485	1880	1880	1880	1880	0
458	20250408	120600	16282485	1880	1880	1880	1880	0
459	20250408	120500	16282485	1880	1880	1880	1880	0
460	20250408	120400	16282485	1880	1880	1880	1880	0
461	20250408	120300	16282485	1880	1880	1880	1880	0
462	20250408	120200	16282485	1880	1880	1880	1880	0
463	20250408	120100	16282485	1880	1880	1880	1880	0
464	20250408	120000	16282485	1880	1880	1880	1880	0
465	20250408	115900	16282485	1880	1880	1880	1880	1
466	20250408	115800	16280605	1861	1876	1876	1861	170
467	20250408	115700	15962754	1882	1879	1882	1879	5
468	20250408	115600	15953356	1879	1878	1879	1878	27
469	20250408	115500	15902649	1878	1878	1878	1878	0
470	20250408	115400	15902649	1878	1878	1878	1878	0
471	20250408	115300	15902649	1878	1878	1878	1878	157
472	20250408	115200	15607803	1878	1867	1878	1866	505
473	20250408	115100	14665411	1874	1874	1874	1874	0
474	20250408	115000	14665411	1874	1874	1874	1874	51
475	20250408	114900	14569837	1872	1872	1872	1872	2
476	20250408	114800	14566093	1874	1874	1874	1874	0
477	20250408	114700	14566093	1874	1874	1874	1874	0
478	20250408	114600	14566093	1874	1874	1874	1874	0
479	20250408	114500	14566093	1874	1874	1874	1874	0
480	20250408	114400	14566093	1874	1874	1874	1874	0
481	20250408	114300	14566093	1874	1874	1874	1874	0
482	20250408	114200	14566093	1874	1874	1874	1874	0
483	20250408	114100	14566093	1874	1874	1874	1874	0
484	20250408	114000	14566093	1874	1874	1874	1874	0
485	20250408	113900	14566093	1874	1874	1874	1874	0
486	20250408	113800	14566093	1874	1874	1874	1874	0
487	20250408	113700	14566093	1874	1874	1874	1874	0
488	20250408	113600	14566093	1874	1874	1874	1874	0
489	20250408	113500	14566093	1874	1874	1874	1874	0
490	20250408	113400	14566093	1874	1874	1874	1874	0
491	20250408	113300	14566093	1874	1874	1874	1874	0
492	20250408	113200	14566093	1874	1874	1874	1874	0
493	20250408	113100	14566093	1874	1874	1874	1874	0
494	20250408	113000	14566093	1874	1874	1874	1874	0
495	20250408	112900	14566093	1874	1874	1874	1874	0
496	20250408	112800	14566093	1874	1874	1874	1874	0
497	20250408	112700	14566093	1874	1874	1874	1874	0
498	20250408	112600	14566093	1874	1874	1874	1874	0
499	20250408	112500	14566093	1874	1874	1874	1874	0
500	20250408	112400	14566093	1874	1874	1874	1874	0
501	20250408	112300	14566093	1874	1874	1874	1874	0
502	20250408	112200	14566093	1874	1874	1874	1874	0
503	20250408	112100	14566093	1874	1874	1874	1874	0
504	20250408	112000	14566093	1874	1874	1874	1874	0
505	20250408	111900	14566093	1874	1874	1874	1874	0
506	20250408	111800	14566093	1874	1860	1881	1860	523
507	20250408	111700	13590365	1860	1860	1860	1860	0
508	20250408	111600	13590365	1860	1860	1860	1860	0
509	20250408	111500	13590365	1860	1860	1860	1860	0
510	20250408	111400	13590365	1860	1860	1860	1860	0
511	20250408	111300	13590365	1860	1860	1860	1860	0
512	20250408	111200	13590365	1860	1860	1860	1860	5
513	20250408	111100	13581065	1858	1858	1858	1858	0
514	20250408	111000	13581065	1858	1858	1858	1858	0
515	20250408	110900	13581065	1858	1858	1858	1858	0
516	20250408	110800	13581065	1858	1858	1858	1858	0
517	20250408	110700	13581065	1858	1858	1858	1858	0
518	20250408	110600	13581065	1858	1858	1858	1858	0
519	20250408	110500	13581065	1858	1858	1858	1858	0
520	20250408	110400	13581065	1858	1858	1858	1858	0
521	20250408	110300	13581065	1858	1858	1858	1858	0
522	20250408	110200	13581065	1858	1844	1858	1844	860
523	20250408	110100	11988585	1843	1843	1843	1843	0
524	20250408	110000	11988585	1843	1843	1843	1843	300
525	20250408	105900	11435685	1843	1847	1847	1843	197
526	20250408	105800	11072598	1859	1859	1859	1859	0
527	20250408	105700	11072598	1859	1859	1859	1859	0
528	20250408	105600	11072598	1859	1859	1859	1859	3
529	20250408	105500	11067021	1859	1859	1859	1859	0
530	20250408	105400	11067021	1859	1859	1859	1859	0
531	20250408	105300	11067021	1859	1859	1859	1859	0
532	20250408	105200	11067021	1859	1859	1859	1859	0
533	20250408	105100	11067021	1859	1859	1859	1859	0
534	20250408	105000	11067021	1859	1859	1859	1859	0
535	20250408	104900	11067021	1859	1859	1859	1859	0
536	20250408	104800	11067021	1859	1859	1859	1859	0
537	20250408	104700	11067021	1859	1859	1859	1859	0
538	20250408	104600	11067021	1859	1859	1859	1859	0
539	20250408	104500	11067021	1859	1859	1859	1859	0
540	20250408	104400	11067021	1859	1859	1859	1859	0
541	20250408	104300	11067021	1859	1850	1859	1848	648
542	20250408	104200	9869479	1859	1859	1859	1859	0
543	20250408	104100	9869479	1859	1859	1859	1859	357
544	20250408	104000	9205816	1861	1861	1861	1861	0
545	20250408	103900	9205816	1861	1861	1861	1861	0
546	20250408	103800	9205816	1861	1859	1861	1859	51
547	20250408	103700	9111003	1859	1859	1859	1859	0
548	20250408	103600	9111003	1859	1859	1859	1859	0
549	20250408	103500	9111003	1859	1859	1859	1859	0
550	20250408	103400	9111003	1859	1859	1859	1859	0
551	20250408	103300	9111003	1859	1859	1859	1859	0
552	20250408	103200	9111003	1859	1848	1859	1848	746
553	20250408	103100	7732252	1848	1848	1848	1848	100
554	20250408	103000	7547452	1848	1848	1848	1848	175
555	20250408	102900	7224052	1848	1848	1848	1848	107
556	20250408	102800	7026316	1848	1848	1848	1848	99
557	20250408	102700	6843364	1848	1848	1853	1848	193
558	20250408	102600	6486679	1847	1856	1856	1846	186
559	20250408	102500	6143167	1845	1856	1856	1845	90
560	20250408	102400	5977068	1865	1865	1865	1865	0
561	20250408	102300	5977068	1865	1853	1865	1853	297
562	20250408	102200	5426501	1857	1846	1857	1842	181
563	20250408	102100	5093074	1863	1863	1863	1863	1
564	20250408	102000	5091211	1838	1838	1838	1838	0
565	20250408	101900	5091211	1838	1838	1838	1838	0
566	20250408	101800	5091211	1838	1865	1865	1838	54
567	20250408	101700	4991744	1868	1868	1868	1868	0
568	20250408	101600	4991744	1868	1868	1868	1868	0
569	20250408	101500	4991744	1868	1868	1868	1868	0
570	20250408	101400	4991744	1868	1868	1868	1868	0
571	20250408	101300	4991744	1868	1868	1868	1868	0
572	20250408	101200	4991744	1868	1868	1868	1868	1
573	20250408	101100	4989876	1869	1869	1869	1869	0
574	20250408	101000	4989876	1869	1869	1869	1869	0
575	20250408	100900	4989876	1869	1869	1869	1869	0
576	20250408	100800	4989876	1869	1869	1869	1869	0
577	20250408	100700	4989876	1869	1869	1869	1869	0
578	20250408	100600	4989876	1869	1869	1869	1869	0
579	20250408	100500	4989876	1869	1869	1869	1869	0
580	20250408	100400	4989876	1869	1869	1869	1869	1
581	20250408	100300	4988007	1865	1866	1866	1865	6
582	20250408	100200	4976812	1871	1871	1871	1871	0
583	20250408	100100	4976812	1871	1871	1871	1871	0
584	20250408	100000	4976812	1871	1871	1871	1871	2
585	20250408	095900	4973070	1870	1870	1870	1870	0
586	20250408	095800	4973070	1870	1870	1870	1870	0
587	20250408	095700	4973070	1870	1870	1870	1870	0
588	20250408	095600	4973070	1870	1870	1870	1870	0
589	20250408	095500	4973070	1870	1870	1870	1870	0
590	20250408	095400	4973070	1870	1870	1870	1870	0
591	20250408	095300	4973070	1870	1870	1870	1870	0
592	20250408	095200	4973070	1870	1865	1870	1865	207
593	20250408	095100	4586854	1865	1865	1865	1865	0
594	20250408	095000	4586854	1865	1865	1865	1865	0
595	20250408	094900	4586854	1865	1865	1865	1865	0
596	20250408	094800	4586854	1865	1865	1865	1865	0
597	20250408	094700	4586854	1865	1865	1865	1865	0
598	20250408	094600	4586854	1865	1865	1865	1865	0
599	20250408	094500	4586854	1865	1865	1865	1865	0
600	20250408	094400	4586854	1865	1865	1865	1865	10
601	20250408	094300	4568204	1865	1865	1865	1865	1
602	20250408	094200	4566339	1866	1866	1866	1866	0
603	20250408	094100	4566339	1866	1866	1866	1866	0
604	20250408	094000	4566339	1866	1866	1866	1866	0
605	20250408	093900	4566339	1866	1866	1866	1866	0
606	20250408	093800	4566339	1866	1866	1866	1866	0
607	20250408	093700	4566339	1866	1866	1866	1866	0
608	20250408	093600	4566339	1866	1866	1866	1866	0
609	20250408	093500	4566339	1866	1866	1866	1866	0
610	20250408	093400	4566339	1866	1866	1866	1866	0
611	20250408	093300	4566339	1866	1866	1866	1866	0
612	20250408	093200	4566339	1866	1866	1866	1866	0
613	20250408	093100	4566339	1866	1866	1866	1866	0
614	20250408	093000	4566339	1866	1866	1866	1866	0
615	20250408	092900	4566339	1866	1867	1867	1866	96
616	20250408	092800	4387108	1867	1867	1867	1867	0
617	20250408	092700	4387108	1867	1867	1867	1867	0
618	20250408	092600	4387108	1867	1867	1867	1867	0
619	20250408	092500	4387108	1867	1867	1867	1867	0
620	20250408	092400	4387108	1867	1856	1867	1856	20
621	20250408	092300	4349912	1855	1855	1855	1855	0
622	20250408	092200	4349912	1855	1855	1855	1855	0
623	20250408	092100	4349912	1855	1855	1855	1855	0
624	20250408	092000	4349912	1855	1855	1855	1855	0
625	20250408	091900	4349912	1855	1855	1855	1855	0
626	20250408	091800	4349912	1855	1855	1855	1855	0
627	20250408	091700	4349912	1855	1855	1855	1855	39
628	20250408	091600	4277567	1855	1855	1855	1855	1
629	20250408	091500	4275712	1854	1854	1854	1854	0
630	20250408	091400	4275712	1854	1854	1854	1854	0
631	20250408	091300	4275712	1854	1854	1854	1854	0
632	20250408	091200	4275712	1854	1854	1854	1854	0
633	20250408	091100	4275712	1854	1854	1854	1854	0
634	20250408	091000	4275712	1854	1854	1854	1854	0
635	20250408	090900	4275712	1854	1854	1854	1854	0
636	20250408	090800	4275712	1854	1854	1854	1854	0
637	20250408	090700	4275712	1854	1854	1854	1854	0
638	20250408	090600	4275712	1854	1854	1854	1854	0
639	20250408	090500	4275712	1854	1854	1854	1854	0
640	20250408	090400	4275712	1854	1854	1854	1854	0
641	20250408	090300	4275712	1854	1854	1854	1854	0
642	20250408	090200	4275712	1854	1844	1854	1844	520
643	20250408	090100	3316777	1843	1840	1843	1834	728
644	20250408	090000	1979176	1843	1843	1843	1841	1074