KissMeData/088910/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	194200	15000605	1889	1889	1889	1889	20
3	20250403	194100	15000605	1889	1889	1889	1889	0
4	20250403	194000	15000605	1889	1889	1889	1889	0
5	20250403	193900	15000605	1889	1889	1889	1889	0
6	20250403	193800	15000605	1889	1889	1889	1889	0
7	20250403	193700	15000605	1889	1889	1889	1889	0
8	20250403	193600	15000605	1889	1889	1889	1889	0
9	20250403	193500	15000605	1889	1889	1889	1889	0
10	20250403	193400	15000605	1889	1889	1889	1889	0
11	20250403	193300	15000605	1889	1889	1889	1889	0
12	20250403	193200	15000605	1889	1889	1889	1889	0
13	20250403	193100	15000605	1889	1889	1889	1889	0
14	20250403	193000	15000605	1889	1889	1889	1889	0
15	20250403	192900	15000605	1889	1889	1889	1889	0
16	20250403	192800	15000605	1889	1889	1889	1889	0
17	20250403	192700	15000605	1889	1889	1889	1889	0
18	20250403	192600	15000605	1889	1889	1889	1889	0
19	20250403	192500	15000605	1889	1889	1889	1889	0
20	20250403	192400	15000605	1889	1889	1889	1889	0
21	20250403	192300	15000605	1889	1889	1889	1889	0
22	20250403	192200	15000605	1889	1889	1889	1889	0
23	20250403	192100	15000605	1889	1889	1889	1889	0
24	20250403	192000	15000605	1889	1889	1889	1889	0
25	20250403	191900	15000605	1889	1889	1889	1889	0
26	20250403	191800	15000605	1889	1889	1889	1889	0
27	20250403	191700	15000605	1889	1889	1889	1889	0
28	20250403	191600	15000605	1889	1889	1889	1889	0
29	20250403	191500	15000605	1889	1889	1889	1889	0
30	20250403	191400	15000605	1889	1889	1889	1889	0
31	20250403	191300	15000605	1889	1889	1889	1889	0
32	20250403	191200	15000605	1889	1889	1889	1889	20
33	20250403	191100	15000605	1889	1889	1889	1889	0
34	20250403	191000	15000605	1889	1889	1889	1889	0
35	20250403	190900	15000605	1889	1889	1889	1889	0
36	20250403	190800	15000605	1889	1889	1889	1889	0
37	20250403	190700	15000605	1889	1889	1889	1889	0
38	20250403	190600	15000605	1889	1889	1889	1889	0
39	20250403	190500	15000605	1889	1889	1889	1889	0
40	20250403	190400	15000605	1889	1889	1889	1889	0
41	20250403	190300	15000605	1889	1889	1889	1889	0
42	20250403	190200	15000605	1889	1889	1889	1889	0
43	20250403	190100	15000605	1889	1889	1889	1889	0
44	20250403	190000	15000605	1889	1889	1889	1889	0
45	20250403	185900	15000605	1889	1889	1889	1889	0
46	20250403	185800	15000605	1889	1889	1889	1889	0
47	20250403	185700	15000605	1889	1889	1889	1889	0
48	20250403	185600	15000605	1889	1889	1889	1889	0
49	20250403	185500	15000605	1889	1889	1889	1889	0
50	20250403	185400	15000605	1889	1889	1889	1889	0
51	20250403	185300	15000605	1889	1889	1889	1889	0
52	20250403	185200	15000605	1889	1889	1889	1889	0
53	20250403	185100	15000605	1889	1889	1889	1889	0
54	20250403	185000	15000605	1889	1889	1889	1889	0
55	20250403	184900	15000605	1889	1889	1889	1889	0
56	20250403	184800	15000605	1889	1889	1889	1889	0
57	20250403	184700	15000605	1889	1889	1889	1889	0
58	20250403	184600	15000605	1889	1889	1889	1889	0
59	20250403	184500	15000605	1889	1889	1889	1889	0
60	20250403	184400	15000605	1889	1889	1889	1889	0
61	20250403	184300	15000605	1889	1889	1889	1889	0
62	20250403	184200	15000605	1889	1889	1889	1889	20
63	20250403	184100	15000605	1889	1889	1889	1889	0
64	20250403	184000	15000605	1889	1889	1889	1889	0
65	20250403	183900	15000605	1889	1889	1889	1889	0
66	20250403	183800	15000605	1889	1889	1889	1889	0
67	20250403	183700	15000605	1889	1889	1889	1889	0
68	20250403	183600	15000605	1889	1889	1889	1889	0
69	20250403	183500	15000605	1889	1889	1889	1889	0
70	20250403	183400	15000605	1889	1889	1889	1889	0
71	20250403	183300	15000605	1889	1889	1889	1889	0
72	20250403	183200	15000605	1889	1889	1889	1889	0
73	20250403	183100	15000605	1889	1889	1889	1889	0
74	20250403	183000	15000605	1889	1889	1889	1889	0
75	20250403	182900	15000605	1889	1889	1889	1889	0
76	20250403	182800	15000605	1889	1889	1889	1889	0
77	20250403	182700	15000605	1889	1889	1889	1889	0
78	20250403	182600	15000605	1889	1889	1889	1889	0
79	20250403	182500	15000605	1889	1889	1889	1889	0
80	20250403	182400	15000605	1889	1889	1889	1889	0
81	20250403	182300	15000605	1889	1889	1889	1889	0
82	20250403	182200	15000605	1889	1889	1889	1889	0
83	20250403	182100	15000605	1889	1889	1889	1889	0
84	20250403	182000	15000605	1889	1889	1889	1889	0
85	20250403	181900	15000605	1889	1889	1889	1889	0
86	20250403	181800	15000605	1889	1889	1889	1889	0
87	20250403	181700	15000605	1889	1889	1889	1889	0
88	20250403	181600	15000605	1889	1889	1889	1889	0
89	20250403	181500	15000605	1889	1889	1889	1889	0
90	20250403	181400	15000605	1889	1889	1889	1889	0
91	20250403	181300	15000605	1889	1889	1889	1889	0
92	20250403	181200	15000605	1889	1889	1889	1889	20
93	20250403	181100	15000605	1889	1889	1889	1889	0
94	20250403	181000	15000605	1889	1889	1889	1889	0
95	20250403	180900	15000605	1889	1889	1889	1889	0
96	20250403	180800	15000605	1889	1889	1889	1889	0
97	20250403	180700	15000605	1889	1889	1889	1889	0
98	20250403	180600	15000605	1889	1889	1889	1889	0
99	20250403	180500	15000605	1889	1889	1889	1889	0
100	20250403	180400	15000605	1889	1889	1889	1889	0
101	20250403	180300	15000605	1889	1889	1889	1889	0
102	20250403	180200	15000605	1889	1889	1889	1889	0
103	20250403	180100	15000605	1889	1889	1889	1889	0
104	20250403	180000	15000605	1889	1889	1889	1889	0
105	20250403	175900	15000605	1889	1889	1889	1889	0
106	20250403	175800	15000605	1889	1889	1889	1889	0
107	20250403	175700	15000605	1889	1889	1889	1889	0
108	20250403	175600	15000605	1889	1889	1889	1889	0
109	20250403	175500	15000605	1889	1889	1889	1889	0
110	20250403	175400	15000605	1889	1889	1889	1889	0
111	20250403	175300	15000605	1889	1889	1889	1889	0
112	20250403	175200	15000605	1889	1889	1889	1889	0
113	20250403	175100	15000605	1889	1889	1889	1889	0
114	20250403	175000	15000605	1889	1889	1889	1889	0
115	20250403	174900	15000605	1889	1889	1889	1889	0
116	20250403	174800	15000605	1889	1889	1889	1889	0
117	20250403	174700	15000605	1889	1889	1889	1889	0
118	20250403	174600	15000605	1889	1889	1889	1889	0
119	20250403	174500	15000605	1889	1889	1889	1889	0
120	20250403	174400	15000605	1889	1889	1889	1889	0
121	20250403	174300	15000605	1889	1889	1889	1889	0
122	20250403	174200	15000605	1889	1889	1889	1889	20
123	20250403	174100	15000605	1889	1889	1889	1889	0
124	20250403	174000	15000605	1889	1889	1889	1889	0
125	20250403	173900	15000605	1889	1889	1889	1889	0
126	20250403	173800	15000605	1889	1889	1889	1889	0
127	20250403	173700	15000605	1889	1889	1889	1889	0
128	20250403	173600	15000605	1889	1889	1889	1889	0
129	20250403	173500	15000605	1889	1889	1889	1889	0
130	20250403	173400	15000605	1889	1889	1889	1889	0
131	20250403	173300	15000605	1889	1889	1889	1889	0
132	20250403	173200	15000605	1889	1889	1889	1889	0
133	20250403	173100	15000605	1889	1889	1889	1889	0
134	20250403	173000	15000605	1889	1889	1889	1889	0
135	20250403	172900	15000605	1889	1889	1889	1889	0
136	20250403	172800	15000605	1889	1889	1889	1889	0
137	20250403	172700	15000605	1889	1889	1889	1889	0
138	20250403	172600	15000605	1889	1889	1889	1889	0
139	20250403	172500	15000605	1889	1889	1889	1889	0
140	20250403	172400	15000605	1889	1889	1889	1889	0
141	20250403	172300	15000605	1889	1889	1889	1889	0
142	20250403	172200	15000605	1889	1889	1889	1889	0
143	20250403	172100	15000605	1889	1889	1889	1889	0
144	20250403	172000	15000605	1889	1889	1889	1889	0
145	20250403	171900	15000605	1889	1889	1889	1889	0
146	20250403	171800	15000605	1889	1889	1889	1889	0
147	20250403	171700	15000605	1889	1889	1889	1889	0
148	20250403	171600	15000605	1889	1889	1889	1889	0
149	20250403	171500	15000605	1889	1889	1889	1889	0
150	20250403	171400	15000605	1889	1889	1889	1889	0
151	20250403	171300	15000605	1889	1889	1889	1889	0
152	20250403	171200	15000605	1889	1889	1889	1889	20
153	20250403	171100	15000605	1889	1889	1889	1889	0
154	20250403	171000	15000605	1889	1889	1889	1889	0
155	20250403	170900	15000605	1889	1889	1889	1889	0
156	20250403	170800	15000605	1889	1889	1889	1889	0
157	20250403	170700	15000605	1889	1889	1889	1889	0
158	20250403	170600	15000605	1889	1889	1889	1889	0
159	20250403	170500	15000605	1889	1889	1889	1889	0
160	20250403	170400	15000605	1889	1889	1889	1889	0
161	20250403	170300	15000605	1889	1889	1889	1889	0
162	20250403	170200	15000605	1889	1889	1889	1889	0
163	20250403	170100	15000605	1889	1889	1889	1889	0
164	20250403	170000	15000605	1889	1889	1889	1889	0
165	20250403	165900	15000605	1889	1889	1889	1889	0
166	20250403	165800	15000605	1889	1889	1889	1889	0
167	20250403	165700	15000605	1889	1889	1889	1889	0
168	20250403	165600	15000605	1889	1889	1889	1889	0
169	20250403	165500	15000605	1889	1889	1889	1889	0
170	20250403	165400	15000605	1889	1889	1889	1889	0
171	20250403	165300	15000605	1889	1889	1889	1889	0
172	20250403	165200	15000605	1889	1889	1889	1889	0
173	20250403	165100	15000605	1889	1889	1889	1889	0
174	20250403	165000	15000605	1889	1889	1889	1889	0
175	20250403	164900	15000605	1889	1889	1889	1889	0
176	20250403	164800	15000605	1889	1889	1889	1889	0
177	20250403	164700	15000605	1889	1889	1889	1889	0
178	20250403	164600	15000605	1889	1889	1889	1889	0
179	20250403	164500	15000605	1889	1889	1889	1889	0
180	20250403	164400	15000605	1889	1889	1889	1889	0
181	20250403	164300	15000605	1889	1889	1889	1889	0
182	20250403	164200	15000605	1889	1889	1889	1889	20
183	20250403	164100	15000605	1889	1889	1889	1889	0
184	20250403	164000	15000605	1889	1889	1889	1889	0
185	20250403	163900	15000605	1889	1889	1889	1889	0
186	20250403	163800	15000605	1889	1889	1889	1889	0
187	20250403	163700	15000605	1889	1889	1889	1889	0
188	20250403	163600	15000605	1889	1889	1889	1889	0
189	20250403	163500	15000605	1889	1889	1889	1889	0
190	20250403	163400	15000605	1889	1889	1889	1889	0
191	20250403	163300	15000605	1889	1889	1889	1889	0
192	20250403	163200	15000605	1889	1889	1889	1889	0
193	20250403	163100	15000605	1889	1889	1889	1889	0
194	20250403	163000	15000605	1889	1889	1889	1889	0
195	20250403	162900	15000605	1889	1889	1889	1889	0
196	20250403	162800	15000605	1889	1889	1889	1889	0
197	20250403	162700	15000605	1889	1889	1889	1889	0
198	20250403	162600	15000605	1889	1889	1889	1889	0
199	20250403	162500	15000605	1889	1889	1889	1889	0
200	20250403	162400	15000605	1889	1889	1889	1889	0
201	20250403	162300	15000605	1889	1889	1889	1889	0
202	20250403	162200	15000605	1889	1889	1889	1889	0
203	20250403	162100	15000605	1889	1889	1889	1889	0
204	20250403	162000	15000605	1889	1889	1889	1889	0
205	20250403	161900	15000605	1889	1889	1889	1889	0
206	20250403	161800	15000605	1889	1889	1889	1889	0
207	20250403	161700	15000605	1889	1889	1889	1889	0
208	20250403	161600	15000605	1889	1889	1889	1889	0
209	20250403	161500	15000605	1889	1889	1889	1889	0
210	20250403	161400	15000605	1889	1889	1889	1889	0
211	20250403	161300	15000605	1889	1889	1889	1889	0
212	20250403	161200	15000605	1889	1889	1889	1889	20
213	20250403	161100	15000605	1889	1889	1889	1889	0
214	20250403	161000	15000605	1889	1889	1889	1889	0
215	20250403	160900	15000605	1889	1889	1889	1889	0
216	20250403	160800	15000605	1889	1889	1889	1889	0
217	20250403	160700	15000605	1889	1889	1889	1889	0
218	20250403	160600	15000605	1889	1889	1889	1889	0
219	20250403	160500	15000605	1889	1889	1889	1889	0
220	20250403	160400	15000605	1889	1889	1889	1889	0
221	20250403	160300	15000605	1889	1889	1889	1889	0
222	20250403	160200	15000605	1889	1889	1889	1889	0
223	20250403	160100	15000605	1889	1889	1889	1889	0
224	20250403	160000	15000605	1889	1889	1889	1889	0
225	20250403	155900	15000605	1889	1889	1889	1889	0
226	20250403	155800	15000605	1889	1889	1889	1889	0
227	20250403	155700	15000605	1889	1889	1889	1889	0
228	20250403	155600	15000605	1889	1889	1889	1889	0
229	20250403	155500	15000605	1889	1889	1889	1889	0
230	20250403	155400	15000605	1889	1889	1889	1889	0
231	20250403	155300	15000605	1889	1889	1889	1889	0
232	20250403	155200	15000605	1889	1889	1889	1889	0
233	20250403	155100	15000605	1889	1889	1889	1889	0
234	20250403	155000	15000605	1889	1889	1889	1889	0
235	20250403	154900	15000605	1889	1889	1889	1889	0
236	20250403	154800	15000605	1889	1889	1889	1889	0
237	20250403	154700	15000605	1889	1889	1889	1889	0
238	20250403	154600	15000605	1889	1889	1889	1889	0
239	20250403	154500	15000605	1889	1889	1889	1889	0
240	20250403	154400	15000605	1889	1889	1889	1889	0
241	20250403	154300	15000605	1889	1889	1889	1889	0
242	20250403	154200	15000605	1889	1889	1889	1889	20
243	20250403	154100	15000605	1889	1889	1889	1889	0
244	20250403	154000	15000605	1889	1889	1889	1889	0
245	20250403	153900	15000605	1889	1889	1889	1889	0
246	20250403	153800	15000605	1889	1889	1889	1889	0
247	20250403	153700	15000605	1889	1889	1889	1889	0
248	20250403	153600	15000605	1889	1889	1889	1889	0
249	20250403	153500	15000605	1889	1889	1889	1889	0
250	20250403	153400	15000605	1889	1889	1889	1889	0
251	20250403	153300	15000605	1889	1889	1889	1889	0
252	20250403	153200	15000605	1889	1889	1889	1889	0
253	20250403	153100	15000605	1889	1889	1889	1889	0
254	20250403	153000	15000605	1889	1889	1889	1889	20
255	20250403	152900	14962825	1885	1885	1885	1885	0
256	20250403	152800	14962825	1885	1885	1885	1885	0
257	20250403	152700	14962825	1885	1885	1885	1885	0
258	20250403	152600	14962825	1885	1885	1885	1885	0
259	20250403	152500	14962825	1885	1885	1885	1885	0
260	20250403	152400	14962825	1885	1885	1885	1885	0
261	20250403	152300	14962825	1885	1885	1885	1885	0
262	20250403	152200	14962825	1885	1885	1885	1885	0
263	20250403	152100	14962825	1885	1885	1885	1885	0
264	20250403	152000	14962825	1885	1885	1885	1885	0
265	20250403	151900	14962825	1885	1885	1885	1885	0
266	20250403	151800	14962825	1885	1885	1885	1885	0
267	20250403	151700	14962825	1885	1885	1885	1885	0
268	20250403	151600	14962825	1885	1885	1885	1885	0
269	20250403	151500	14962825	1885	1885	1885	1885	0
270	20250403	151400	14962825	1885	1885	1885	1885	0
271	20250403	151300	14962825	1885	1885	1885	1885	0
272	20250403	151200	14962825	1885	1885	1885	1885	0
273	20250403	151100	14962825	1885	1885	1885	1885	19
274	20250403	151000	14927010	1890	1890	1890	1890	0
275	20250403	150900	14927010	1890	1890	1890	1890	0
276	20250403	150800	14927010	1890	1890	1890	1890	0
277	20250403	150700	14927010	1890	1890	1890	1890	0
278	20250403	150600	14927010	1890	1890	1890	1890	0
279	20250403	150500	14927010	1890	1890	1890	1890	0
280	20250403	150400	14927010	1890	1890	1890	1890	7
281	20250403	150300	14913780	1885	1885	1885	1885	0
282	20250403	150200	14913780	1885	1885	1885	1885	0
283	20250403	150100	14913780	1885	1885	1885	1885	0
284	20250403	150000	14913780	1885	1885	1885	1885	0
285	20250403	145900	14913780	1885	1885	1885	1885	974
286	20250403	145800	13077790	1885	1885	1885	1885	0
287	20250403	145700	13077790	1885	1885	1885	1885	50
288	20250403	145600	12983540	1890	1890	1890	1890	0
289	20250403	145500	12983540	1890	1890	1890	1890	0
290	20250403	145400	12983540	1890	1890	1890	1890	0
291	20250403	145300	12983540	1890	1890	1890	1890	0
292	20250403	145200	12983540	1890	1890	1890	1890	0
293	20250403	145100	12983540	1890	1890	1890	1890	0
294	20250403	145000	12983540	1890	1890	1890	1890	0
295	20250403	144900	12983540	1890	1890	1890	1890	0
296	20250403	144800	12983540	1890	1890	1890	1890	0
297	20250403	144700	12983540	1890	1890	1890	1890	0
298	20250403	144600	12983540	1890	1890	1890	1890	2
299	20250403	144500	12979760	1891	1891	1891	1891	0
300	20250403	144400	12979760	1891	1891	1891	1891	0
301	20250403	144300	12979760	1891	1891	1891	1891	0
302	20250403	144200	12979760	1891	1891	1891	1891	0
303	20250403	144100	12979760	1891	1891	1891	1891	0
304	20250403	144000	12979760	1891	1891	1891	1891	0
305	20250403	143900	12979760	1891	1891	1891	1891	6
306	20250403	143800	12968414	1886	1886	1886	1886	0
307	20250403	143700	12968414	1886	1886	1886	1886	0
308	20250403	143600	12968414	1886	1886	1886	1886	0
309	20250403	143500	12968414	1886	1886	1886	1886	0
310	20250403	143400	12968414	1886	1886	1886	1886	0
311	20250403	143300	12968414	1886	1886	1886	1886	0
312	20250403	143200	12968414	1886	1886	1886	1886	0
313	20250403	143100	12968414	1886	1886	1886	1886	0
314	20250403	143000	12968414	1886	1886	1886	1886	0
315	20250403	142900	12968414	1886	1886	1886	1886	5
316	20250403	142800	12958984	1886	1886	1886	1886	10
317	20250403	142700	12940124	1886	1886	1886	1886	0
318	20250403	142600	12940124	1886	1886	1886	1886	57
319	20250403	142500	12832622	1885	1885	1885	1885	0
320	20250403	142400	12832622	1885	1886	1886	1885	510
321	20250403	142300	11871096	1886	1886	1886	1886	0
322	20250403	142200	11871096	1886	1886	1886	1886	0
323	20250403	142100	11871096	1886	1886	1886	1886	50
324	20250403	142000	11776796	1886	1886	1886	1886	0
325	20250403	141900	11776796	1886	1886	1886	1886	0
326	20250403	141800	11776796	1886	1886	1886	1886	0
327	20250403	141700	11776796	1886	1886	1886	1886	100
328	20250403	141600	11588196	1892	1892	1892	1892	0
329	20250403	141500	11588196	1892	1892	1892	1892	0
330	20250403	141400	11588196	1892	1892	1892	1892	0
331	20250403	141300	11588196	1892	1892	1892	1892	0
332	20250403	141200	11588196	1892	1892	1892	1892	0
333	20250403	141100	11588196	1892	1892	1892	1892	0
334	20250403	141000	11588196	1892	1892	1892	1892	0
335	20250403	140900	11588196	1892	1892	1892	1892	6
336	20250403	140800	11576844	1892	1892	1892	1892	0
337	20250403	140700	11576844	1892	1892	1892	1892	0
338	20250403	140600	11576844	1892	1892	1892	1892	0
339	20250403	140500	11576844	1892	1892	1892	1892	0
340	20250403	140400	11576844	1892	1892	1892	1892	0
341	20250403	140300	11576844	1892	1892	1892	1892	0
342	20250403	140200	11576844	1892	1892	1892	1892	0
343	20250403	140100	11576844	1892	1892	1892	1892	0
344	20250403	140000	11576844	1892	1892	1892	1892	0
345	20250403	135900	11576844	1892	1892	1892	1892	0
346	20250403	135800	11576844	1892	1892	1892	1892	0
347	20250403	135700	11576844	1892	1892	1892	1892	0
348	20250403	135600	11576844	1892	1892	1892	1892	0
349	20250403	135500	11576844	1892	1892	1892	1892	0
350	20250403	135400	11576844	1892	1892	1892	1892	0
351	20250403	135300	11576844	1892	1892	1892	1892	0
352	20250403	135200	11576844	1892	1892	1892	1892	0
353	20250403	135100	11576844	1892	1892	1892	1892	0
354	20250403	135000	11576844	1892	1892	1892	1892	0
355	20250403	134900	11576844	1892	1892	1892	1892	0
356	20250403	134800	11576844	1892	1892	1892	1892	0
357	20250403	134700	11576844	1892	1892	1892	1892	0
358	20250403	134600	11576844	1892	1892	1892	1892	0
359	20250403	134500	11576844	1892	1892	1892	1892	0
360	20250403	134400	11576844	1892	1892	1892	1892	0
361	20250403	134300	11576844	1892	1892	1892	1892	0
362	20250403	134200	11576844	1892	1892	1892	1892	0
363	20250403	134100	11576844	1892	1892	1892	1892	0
364	20250403	134000	11576844	1892	1892	1892	1892	0
365	20250403	133900	11576844	1892	1892	1892	1892	7
366	20250403	133800	11563600	1886	1886	1886	1886	0
367	20250403	133700	11563600	1886	1886	1886	1886	0
368	20250403	133600	11563600	1886	1889	1889	1886	500
369	20250403	133500	10620594	1886	1886	1886	1886	0
370	20250403	133400	10620594	1886	1886	1886	1886	0
371	20250403	133300	10620594	1886	1886	1886	1886	0
372	20250403	133200	10620594	1886	1886	1886	1886	0
373	20250403	133100	10620594	1886	1886	1886	1886	0
374	20250403	133000	10620594	1886	1886	1886	1886	500
375	20250403	132900	9677594	1886	1886	1886	1886	0
376	20250403	132800	9677594	1886	1886	1886	1886	0
377	20250403	132700	9677594	1886	1887	1887	1886	29
378	20250403	132600	9622890	1890	1890	1890	1890	0
379	20250403	132500	9622890	1890	1890	1890	1890	0
380	20250403	132400	9622890	1890	1890	1890	1890	0
381	20250403	132300	9622890	1890	1890	1890	1890	0
382	20250403	132200	9622890	1890	1890	1890	1890	0
383	20250403	132100	9622890	1890	1890	1890	1890	0
384	20250403	132000	9622890	1890	1890	1890	1890	0
385	20250403	131900	9622890	1890	1890	1890	1890	0
386	20250403	131800	9622890	1890	1890	1890	1890	0
387	20250403	131700	9622890	1890	1890	1890	1890	0
388	20250403	131600	9622890	1890	1890	1890	1890	0
389	20250403	131500	9622890	1890	1890	1890	1890	0
390	20250403	131400	9622890	1890	1890	1890	1890	0
391	20250403	131300	9622890	1890	1890	1890	1890	0
392	20250403	131200	9622890	1890	1890	1890	1890	0
393	20250403	131100	9622890	1890	1890	1890	1890	0
394	20250403	131000	9622890	1890	1890	1890	1890	0
395	20250403	130900	9622890	1890	1890	1890	1890	0
396	20250403	130800	9622890	1890	1890	1890	1890	108
397	20250403	130700	9418770	1890	1890	1890	1890	0
398	20250403	130600	9418770	1890	1890	1890	1890	0
399	20250403	130500	9418770	1890	1890	1890	1890	7
400	20250403	130400	9405540	1888	1888	1888	1888	1
401	20250403	130300	9403652	1888	1888	1888	1888	4
402	20250403	130200	9396100	1889	1889	1889	1889	0
403	20250403	130100	9396100	1889	1889	1889	1889	0
404	20250403	130000	9396100	1889	1889	1889	1889	0
405	20250403	125900	9396100	1889	1889	1889	1889	0
406	20250403	125800	9396100	1889	1889	1889	1889	0
407	20250403	125700	9396100	1889	1889	1889	1889	1
408	20250403	125600	9394211	1890	1890	1890	1890	0
409	20250403	125500	9394211	1890	1890	1890	1890	0
410	20250403	125400	9394211	1890	1890	1890	1890	0
411	20250403	125300	9394211	1890	1890	1890	1890	0
412	20250403	125200	9394211	1890	1890	1890	1890	0
413	20250403	125100	9394211	1890	1890	1890	1890	0
414	20250403	125000	9394211	1890	1890	1890	1890	0
415	20250403	124900	9394211	1890	1890	1890	1890	0
416	20250403	124800	9394211	1890	1890	1890	1890	0
417	20250403	124700	9394211	1890	1890	1890	1890	0
418	20250403	124600	9394211	1890	1890	1890	1890	0
419	20250403	124500	9394211	1890	1890	1890	1890	0
420	20250403	124400	9394211	1890	1890	1890	1890	0
421	20250403	124300	9394211	1890	1890	1890	1890	0
422	20250403	124200	9394211	1890	1890	1890	1890	0
423	20250403	124100	9394211	1890	1890	1890	1890	0
424	20250403	124000	9394211	1890	1890	1890	1890	115
425	20250403	123900	9176861	1891	1891	1891	1891	0
426	20250403	123800	9176861	1891	1891	1891	1891	0
427	20250403	123700	9176861	1891	1891	1891	1891	0
428	20250403	123600	9176861	1891	1891	1891	1891	0
429	20250403	123500	9176861	1891	1891	1891	1891	0
430	20250403	123400	9176861	1891	1891	1891	1891	0
431	20250403	123300	9176861	1891	1891	1891	1891	0
432	20250403	123200	9176861	1891	1891	1891	1891	0
433	20250403	123100	9176861	1891	1891	1891	1891	0
434	20250403	123000	9176861	1891	1891	1891	1891	5
435	20250403	122900	9167406	1890	1890	1890	1890	0
436	20250403	122800	9167406	1890	1890	1890	1890	0
437	20250403	122700	9167406	1890	1890	1890	1890	0
438	20250403	122600	9167406	1890	1890	1890	1890	0
439	20250403	122500	9167406	1890	1890	1890	1890	0
440	20250403	122400	9167406	1890	1890	1890	1890	0
441	20250403	122300	9167406	1890	1890	1890	1890	0
442	20250403	122200	9167406	1890	1890	1890	1890	127
443	20250403	122100	8927376	1890	1890	1890	1890	0
444	20250403	122000	8927376	1890	1890	1890	1890	0
445	20250403	121900	8927376	1890	1890	1890	1890	0
446	20250403	121800	8927376	1890	1890	1890	1890	0
447	20250403	121700	8927376	1890	1890	1890	1890	0
448	20250403	121600	8927376	1890	1890	1890	1890	0
449	20250403	121500	8927376	1890	1890	1890	1890	0
450	20250403	121400	8927376	1890	1890	1890	1890	22
451	20250403	121300	8885796	1890	1890	1890	1890	0
452	20250403	121200	8885796	1890	1890	1890	1890	0
453	20250403	121100	8885796	1890	1890	1890	1890	0
454	20250403	121000	8885796	1890	1890	1890	1890	159
455	20250403	120900	8585286	1889	1889	1889	1889	0
456	20250403	120800	8585286	1889	1889	1889	1889	0
457	20250403	120700	8585286	1889	1889	1889	1889	0
458	20250403	120600	8585286	1889	1889	1889	1889	0
459	20250403	120500	8585286	1889	1889	1889	1889	599
460	20250403	120400	7453775	1885	1885	1885	1885	0
461	20250403	120300	7453775	1885	1885	1885	1885	0
462	20250403	120200	7453775	1885	1885	1885	1885	0
463	20250403	120100	7453775	1885	1885	1885	1885	0
464	20250403	120000	7453775	1885	1885	1885	1885	0
465	20250403	115900	7453775	1885	1885	1885	1885	0
466	20250403	115800	7453775	1885	1885	1885	1885	0
467	20250403	115700	7453775	1885	1885	1885	1885	0
468	20250403	115600	7453775	1885	1885	1885	1885	0
469	20250403	115500	7453775	1885	1885	1885	1885	0
470	20250403	115400	7453775	1885	1885	1885	1885	0
471	20250403	115300	7453775	1885	1885	1885	1885	0
472	20250403	115200	7453775	1885	1885	1885	1885	0
473	20250403	115100	7453775	1885	1885	1885	1885	0
474	20250403	115000	7453775	1885	1885	1885	1885	0
475	20250403	114900	7453775	1885	1885	1885	1885	0
476	20250403	114800	7453775	1885	1885	1885	1885	43
477	20250403	114700	7372720	1885	1885	1885	1885	0
478	20250403	114600	7372720	1885	1885	1885	1885	0
479	20250403	114500	7372720	1885	1885	1885	1885	0
480	20250403	114400	7372720	1885	1885	1885	1885	0
481	20250403	114300	7372720	1885	1885	1885	1885	60
482	20250403	114200	7259620	1890	1890	1890	1890	5
483	20250403	114100	7250170	1885	1885	1885	1885	0
484	20250403	114000	7250170	1885	1885	1885	1885	0
485	20250403	113900	7250170	1885	1885	1885	1885	0
486	20250403	113800	7250170	1885	1885	1885	1885	0
487	20250403	113700	7250170	1885	1885	1885	1885	0
488	20250403	113600	7250170	1885	1885	1885	1885	0
489	20250403	113500	7250170	1885	1885	1885	1885	0
490	20250403	113400	7250170	1885	1885	1885	1885	0
491	20250403	113300	7250170	1885	1885	1885	1885	0
492	20250403	113200	7250170	1885	1885	1885	1885	0
493	20250403	113100	7250170	1885	1885	1885	1885	268
494	20250403	113000	6744990	1880	1880	1880	1880	0
495	20250403	112900	6744990	1880	1880	1880	1880	0
496	20250403	112800	6744990	1880	1880	1880	1880	0
497	20250403	112700	6744990	1880	1880	1880	1880	0
498	20250403	112600	6744990	1880	1880	1880	1880	176
499	20250403	112500	6414110	1880	1880	1880	1880	0
500	20250403	112400	6414110	1880	1880	1880	1880	0
501	20250403	112300	6414110	1880	1880	1880	1880	0
502	20250403	112200	6414110	1880	1880	1880	1880	0
503	20250403	112100	6414110	1880	1880	1880	1880	0
504	20250403	112000	6414110	1880	1880	1880	1880	24
505	20250403	111900	6368990	1880	1880	1880	1880	0
506	20250403	111800	6368990	1880	1880	1880	1880	0
507	20250403	111700	6368990	1880	1880	1880	1880	0
508	20250403	111600	6368990	1880	1880	1880	1880	0
509	20250403	111500	6368990	1880	1880	1880	1880	0
510	20250403	111400	6368990	1880	1880	1880	1880	0
511	20250403	111300	6368990	1880	1880	1880	1880	0
512	20250403	111200	6368990	1880	1880	1880	1880	0
513	20250403	111100	6368990	1880	1882	1882	1880	19
514	20250403	111000	6333267	1884	1884	1884	1884	0
515	20250403	110900	6333267	1884	1884	1884	1884	0
516	20250403	110800	6333267	1884	1884	1884	1884	0
517	20250403	110700	6333267	1884	1884	1884	1884	6
518	20250403	110600	6321963	1885	1885	1885	1885	0
519	20250403	110500	6321963	1885	1885	1885	1885	0
520	20250403	110400	6321963	1885	1884	1885	1884	240
521	20250403	110300	5869798	1884	1884	1884	1884	0
522	20250403	110200	5869798	1884	1884	1884	1884	537
523	20250403	110100	4858090	1884	1884	1884	1884	0
524	20250403	110000	4858090	1884	1884	1884	1884	74
525	20250403	105900	4718674	1873	1873	1873	1873	0
526	20250403	105800	4718674	1873	1873	1873	1873	0
527	20250403	105700	4718674	1873	1873	1873	1873	0
528	20250403	105600	4718674	1873	1873	1873	1873	0
529	20250403	105500	4718674	1873	1873	1873	1873	0
530	20250403	105400	4718674	1873	1875	1875	1872	672
531	20250403	105300	3459804	1889	1889	1889	1889	50
532	20250403	105200	3365354	1883	1889	1889	1883	69
533	20250403	105100	3235193	1889	1889	1889	1889	0
534	20250403	105000	3235193	1889	1889	1889	1889	0
535	20250403	104900	3235193	1889	1889	1889	1889	1
536	20250403	104800	3233304	1879	1879	1879	1879	0
537	20250403	104700	3233304	1879	1879	1879	1879	0
538	20250403	104600	3233304	1879	1879	1879	1879	0
539	20250403	104500	3233304	1879	1879	1879	1879	0
540	20250403	104400	3233304	1879	1879	1879	1879	0
541	20250403	104300	3233304	1879	1879	1879	1879	0
542	20250403	104200	3233304	1879	1879	1879	1879	0
543	20250403	104100	3233304	1879	1879	1879	1879	2
544	20250403	104000	3229546	1889	1889	1889	1889	0
545	20250403	103900	3229546	1889	1889	1889	1889	0
546	20250403	103800	3229546	1889	1889	1889	1889	0
547	20250403	103700	3229546	1889	1889	1889	1889	0
548	20250403	103600	3229546	1889	1889	1889	1889	0
549	20250403	103500	3229546	1889	1889	1889	1889	0
550	20250403	103400	3229546	1889	1889	1889	1889	0
551	20250403	103300	3229546	1889	1889	1889	1889	0
552	20250403	103200	3229546	1889	1889	1889	1889	0
553	20250403	103100	3229546	1889	1889	1889	1889	0
554	20250403	103000	3229546	1889	1889	1889	1889	0
555	20250403	102900	3229546	1889	1889	1889	1889	0
556	20250403	102800	3229546	1889	1889	1889	1889	3
557	20250403	102700	3223879	1889	1889	1889	1889	0
558	20250403	102600	3223879	1889	1889	1889	1889	41
559	20250403	102500	3146430	1889	1889	1889	1889	0
560	20250403	102400	3146430	1889	1889	1889	1889	0
561	20250403	102300	3146430	1889	1889	1889	1889	0
562	20250403	102200	3146430	1889	1889	1889	1889	0
563	20250403	102100	3146430	1889	1889	1889	1889	0
564	20250403	102000	3146430	1889	1889	1889	1889	0
565	20250403	101900	3146430	1889	1889	1889	1889	0
566	20250403	101800	3146430	1889	1889	1889	1889	0
567	20250403	101700	3146430	1889	1889	1889	1889	0
568	20250403	101600	3146430	1889	1889	1889	1889	0
569	20250403	101500	3146430	1889	1889	1889	1889	0
570	20250403	101400	3146430	1889	1889	1889	1889	0
571	20250403	101300	3146430	1889	1889	1889	1889	0
572	20250403	101200	3146430	1889	1889	1889	1889	1
573	20250403	101100	3144541	1880	1880	1880	1880	0
574	20250403	101000	3144541	1880	1880	1880	1880	0
575	20250403	100900	3144541	1880	1880	1880	1880	0
576	20250403	100800	3144541	1880	1880	1880	1880	0
577	20250403	100700	3144541	1880	1880	1880	1880	0
578	20250403	100600	3144541	1880	1880	1880	1880	100
579	20250403	100500	2956541	1889	1889	1889	1889	0
580	20250403	100400	2956541	1889	1889	1889	1889	1
581	20250403	100300	2954652	1889	1889	1889	1889	0
582	20250403	100200	2954652	1889	1889	1889	1889	0
583	20250403	100100	2954652	1889	1889	1889	1889	1
584	20250403	100000	2952763	1889	1889	1889	1889	0
585	20250403	095900	2952763	1889	1889	1889	1889	0
586	20250403	095800	2952763	1889	1889	1889	1889	9
587	20250403	095700	2935762	1889	1889	1889	1889	0
588	20250403	095600	2935762	1889	1889	1889	1889	1
589	20250403	095500	2933873	1889	1889	1889	1889	0
590	20250403	095400	2933873	1889	1889	1889	1889	0
591	20250403	095300	2933873	1889	1889	1889	1889	0
592	20250403	095200	2933873	1889	1889	1889	1889	0
593	20250403	095100	2933873	1889	1889	1889	1889	0
594	20250403	095000	2933873	1889	1889	1889	1889	1
595	20250403	094900	2931984	1889	1889	1889	1889	0
596	20250403	094800	2931984	1889	1889	1889	1889	0
597	20250403	094700	2931984	1889	1889	1889	1889	0
598	20250403	094600	2931984	1889	1889	1889	1889	0
599	20250403	094500	2931984	1889	1889	1889	1889	1
600	20250403	094400	2930095	1890	1889	1890	1889	10
601	20250403	094300	2911199	1871	1871	1871	1871	0
602	20250403	094200	2911199	1871	1871	1871	1871	0
603	20250403	094100	2911199	1871	1871	1871	1871	0
604	20250403	094000	2911199	1871	1871	1871	1871	0
605	20250403	093900	2911199	1871	1871	1871	1871	0
606	20250403	093800	2911199	1871	1871	1871	1871	0
607	20250403	093700	2911199	1871	1873	1873	1871	500
608	20250403	093600	1975285	1871	1871	1871	1871	0
609	20250403	093500	1975285	1871	1871	1871	1871	0
610	20250403	093400	1975285	1871	1871	1871	1871	0
611	20250403	093300	1975285	1871	1871	1871	1871	0
612	20250403	093200	1975285	1871	1871	1871	1871	0
613	20250403	093100	1975285	1871	1871	1871	1871	0
614	20250403	093000	1975285	1871	1871	1871	1871	0
615	20250403	092900	1975285	1871	1871	1871	1871	0
616	20250403	092800	1975285	1871	1871	1871	1871	0
617	20250403	092700	1975285	1871	1871	1871	1871	0
618	20250403	092600	1975285	1871	1871	1871	1871	0
619	20250403	092500	1975285	1871	1871	1871	1871	5
620	20250403	092400	1965930	1886	1886	1886	1886	0
621	20250403	092300	1965930	1886	1886	1886	1886	0
622	20250403	092200	1965930	1886	1886	1886	1886	92
623	20250403	092100	1792418	1886	1885	1886	1885	308
624	20250403	092000	1211638	1886	1886	1886	1886	0
625	20250403	091900	1211638	1886	1886	1886	1886	0
626	20250403	091800	1211638	1886	1886	1886	1886	0
627	20250403	091700	1211638	1886	1886	1886	1886	0
628	20250403	091600	1211638	1886	1886	1886	1886	0
629	20250403	091500	1211638	1886	1886	1886	1886	0
630	20250403	091400	1211638	1886	1886	1886	1886	0
631	20250403	091300	1211638	1886	1886	1886	1886	0
632	20250403	091200	1211638	1886	1886	1886	1886	50
633	20250403	091100	1117338	1886	1886	1886	1886	10
634	20250403	091000	1098478	1870	1881	1881	1870	438
635	20250403	090900	274777	1889	1889	1889	1889	4
636	20250403	090800	267221	1881	1881	1881	1881	0
637	20250403	090700	267221	1881	1881	1881	1881	112
638	20250403	090600	56549	1881	1881	1881	1881	0
639	20250403	090500	56549	1881	1881	1881	1881	0
640	20250403	090400	56549	1881	1882	1882	1881	2
641	20250403	090300	52786	1882	1882	1882	1882	0
642	20250403	090200	52786	1882	1882	1882	1882	0
643	20250403	090100	52786	1882	1886	1886	1882	19
644	20250403	090000	16998	1887	1890	1890	1887	9