KissMeData/024800/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185200	79958446	1855	1855	1855	1855	124
3	20250404	185100	79958446	1855	1855	1855	1855	0
4	20250404	185000	79958446	1855	1855	1855	1855	0
5	20250404	184900	79958446	1855	1855	1855	1855	0
6	20250404	184800	79958446	1855	1855	1855	1855	0
7	20250404	184700	79958446	1855	1855	1855	1855	0
8	20250404	184600	79958446	1855	1855	1855	1855	0
9	20250404	184500	79958446	1855	1855	1855	1855	0
10	20250404	184400	79958446	1855	1855	1855	1855	0
11	20250404	184300	79958446	1855	1855	1855	1855	0
12	20250404	184200	79958446	1855	1855	1855	1855	0
13	20250404	184100	79958446	1855	1855	1855	1855	0
14	20250404	184000	79958446	1855	1855	1855	1855	0
15	20250404	183900	79958446	1855	1855	1855	1855	0
16	20250404	183800	79958446	1855	1855	1855	1855	0
17	20250404	183700	79958446	1855	1855	1855	1855	0
18	20250404	183600	79958446	1855	1855	1855	1855	0
19	20250404	183500	79958446	1855	1855	1855	1855	0
20	20250404	183400	79958446	1855	1855	1855	1855	0
21	20250404	183300	79958446	1855	1855	1855	1855	0
22	20250404	183200	79958446	1855	1855	1855	1855	0
23	20250404	183100	79958446	1855	1855	1855	1855	0
24	20250404	183000	79958446	1855	1855	1855	1855	0
25	20250404	182900	79958446	1855	1855	1855	1855	0
26	20250404	182800	79958446	1855	1855	1855	1855	0
27	20250404	182700	79958446	1855	1855	1855	1855	0
28	20250404	182600	79958446	1855	1855	1855	1855	0
29	20250404	182500	79958446	1855	1855	1855	1855	0
30	20250404	182400	79958446	1855	1855	1855	1855	0
31	20250404	182300	79958446	1855	1855	1855	1855	0
32	20250404	182200	79958446	1855	1855	1855	1855	124
33	20250404	182100	79958446	1855	1855	1855	1855	0
34	20250404	182000	79958446	1855	1855	1855	1855	0
35	20250404	181900	79958446	1855	1855	1855	1855	0
36	20250404	181800	79958446	1855	1855	1855	1855	0
37	20250404	181700	79958446	1855	1855	1855	1855	0
38	20250404	181600	79958446	1855	1855	1855	1855	0
39	20250404	181500	79958446	1855	1855	1855	1855	0
40	20250404	181400	79958446	1855	1855	1855	1855	0
41	20250404	181300	79958446	1855	1855	1855	1855	0
42	20250404	181200	79958446	1855	1855	1855	1855	0
43	20250404	181100	79958446	1855	1855	1855	1855	0
44	20250404	181000	79958446	1855	1855	1855	1855	0
45	20250404	180900	79958446	1855	1855	1855	1855	0
46	20250404	180800	79958446	1855	1855	1855	1855	0
47	20250404	180700	79958446	1855	1855	1855	1855	0
48	20250404	180600	79958446	1855	1855	1855	1855	0
49	20250404	180500	79958446	1855	1855	1855	1855	0
50	20250404	180400	79958446	1855	1855	1855	1855	0
51	20250404	180300	79958446	1855	1855	1855	1855	0
52	20250404	180200	79958446	1855	1855	1855	1855	0
53	20250404	180100	79958446	1855	1855	1855	1855	0
54	20250404	180000	79958446	1855	1855	1855	1855	0
55	20250404	175900	79958446	1855	1855	1855	1855	0
56	20250404	175800	79958446	1855	1855	1855	1855	0
57	20250404	175700	79958446	1855	1855	1855	1855	0
58	20250404	175600	79958446	1855	1855	1855	1855	0
59	20250404	175500	79958446	1855	1855	1855	1855	0
60	20250404	175400	79958446	1855	1855	1855	1855	0
61	20250404	175300	79958446	1855	1855	1855	1855	0
62	20250404	175200	79958446	1855	1855	1855	1855	124
63	20250404	175100	79958446	1855	1855	1855	1855	0
64	20250404	175000	79958446	1855	1855	1855	1855	0
65	20250404	174900	79958446	1855	1855	1855	1855	0
66	20250404	174800	79958446	1855	1855	1855	1855	0
67	20250404	174700	79958446	1855	1855	1855	1855	0
68	20250404	174600	79958446	1855	1855	1855	1855	0
69	20250404	174500	79958446	1855	1855	1855	1855	0
70	20250404	174400	79958446	1855	1855	1855	1855	0
71	20250404	174300	79958446	1855	1855	1855	1855	0
72	20250404	174200	79958446	1855	1855	1855	1855	0
73	20250404	174100	79958446	1855	1855	1855	1855	0
74	20250404	174000	79958446	1855	1855	1855	1855	0
75	20250404	173900	79958446	1855	1855	1855	1855	0
76	20250404	173800	79958446	1855	1855	1855	1855	0
77	20250404	173700	79958446	1855	1855	1855	1855	0
78	20250404	173600	79958446	1855	1855	1855	1855	0
79	20250404	173500	79958446	1855	1855	1855	1855	0
80	20250404	173400	79958446	1855	1855	1855	1855	0
81	20250404	173300	79958446	1855	1855	1855	1855	0
82	20250404	173200	79958446	1855	1855	1855	1855	0
83	20250404	173100	79958446	1855	1855	1855	1855	0
84	20250404	173000	79958446	1855	1855	1855	1855	0
85	20250404	172900	79958446	1855	1855	1855	1855	0
86	20250404	172800	79958446	1855	1855	1855	1855	0
87	20250404	172700	79958446	1855	1855	1855	1855	0
88	20250404	172600	79958446	1855	1855	1855	1855	0
89	20250404	172500	79958446	1855	1855	1855	1855	0
90	20250404	172400	79958446	1855	1855	1855	1855	0
91	20250404	172300	79958446	1855	1855	1855	1855	0
92	20250404	172200	79958446	1855	1855	1855	1855	124
93	20250404	172100	79958446	1855	1855	1855	1855	0
94	20250404	172000	79958446	1855	1855	1855	1855	0
95	20250404	171900	79958446	1855	1855	1855	1855	0
96	20250404	171800	79958446	1855	1855	1855	1855	0
97	20250404	171700	79958446	1855	1855	1855	1855	0
98	20250404	171600	79958446	1855	1855	1855	1855	0
99	20250404	171500	79958446	1855	1855	1855	1855	0
100	20250404	171400	79958446	1855	1855	1855	1855	0
101	20250404	171300	79958446	1855	1855	1855	1855	0
102	20250404	171200	79958446	1855	1855	1855	1855	0
103	20250404	171100	79958446	1855	1855	1855	1855	0
104	20250404	171000	79958446	1855	1855	1855	1855	0
105	20250404	170900	79958446	1855	1855	1855	1855	0
106	20250404	170800	79958446	1855	1855	1855	1855	0
107	20250404	170700	79958446	1855	1855	1855	1855	0
108	20250404	170600	79958446	1855	1855	1855	1855	0
109	20250404	170500	79958446	1855	1855	1855	1855	0
110	20250404	170400	79958446	1855	1855	1855	1855	0
111	20250404	170300	79958446	1855	1855	1855	1855	0
112	20250404	170200	79958446	1855	1855	1855	1855	0
113	20250404	170100	79958446	1855	1855	1855	1855	0
114	20250404	170000	79958446	1855	1855	1855	1855	0
115	20250404	165900	79958446	1855	1855	1855	1855	0
116	20250404	165800	79958446	1855	1855	1855	1855	0
117	20250404	165700	79958446	1855	1855	1855	1855	0
118	20250404	165600	79958446	1855	1855	1855	1855	0
119	20250404	165500	79958446	1855	1855	1855	1855	0
120	20250404	165400	79958446	1855	1855	1855	1855	0
121	20250404	165300	79958446	1855	1855	1855	1855	0
122	20250404	165200	79958446	1855	1855	1855	1855	124
123	20250404	165100	79958446	1855	1855	1855	1855	0
124	20250404	165000	79958446	1855	1855	1855	1855	0
125	20250404	164900	79958446	1855	1855	1855	1855	0
126	20250404	164800	79958446	1855	1855	1855	1855	0
127	20250404	164700	79958446	1855	1855	1855	1855	0
128	20250404	164600	79958446	1855	1855	1855	1855	0
129	20250404	164500	79958446	1855	1855	1855	1855	0
130	20250404	164400	79958446	1855	1855	1855	1855	0
131	20250404	164300	79958446	1855	1855	1855	1855	0
132	20250404	164200	79958446	1855	1855	1855	1855	0
133	20250404	164100	79958446	1855	1855	1855	1855	0
134	20250404	164000	79958446	1855	1855	1855	1855	0
135	20250404	163900	79958446	1855	1855	1855	1855	0
136	20250404	163800	79958446	1855	1855	1855	1855	0
137	20250404	163700	79958446	1855	1855	1855	1855	0
138	20250404	163600	79958446	1855	1855	1855	1855	0
139	20250404	163500	79958446	1855	1855	1855	1855	0
140	20250404	163400	79958446	1855	1855	1855	1855	0
141	20250404	163300	79958446	1855	1855	1855	1855	0
142	20250404	163200	79958446	1855	1855	1855	1855	0
143	20250404	163100	79958446	1855	1855	1855	1855	0
144	20250404	163000	79958446	1855	1855	1855	1855	0
145	20250404	162900	79958446	1855	1855	1855	1855	0
146	20250404	162800	79958446	1855	1855	1855	1855	0
147	20250404	162700	79958446	1855	1855	1855	1855	0
148	20250404	162600	79958446	1855	1855	1855	1855	0
149	20250404	162500	79958446	1855	1855	1855	1855	0
150	20250404	162400	79958446	1855	1855	1855	1855	0
151	20250404	162300	79958446	1855	1855	1855	1855	0
152	20250404	162200	79958446	1855	1855	1855	1855	124
153	20250404	162100	79958446	1855	1855	1855	1855	0
154	20250404	162000	79958446	1855	1855	1855	1855	0
155	20250404	161900	79958446	1855	1855	1855	1855	0
156	20250404	161800	79958446	1855	1855	1855	1855	0
157	20250404	161700	79958446	1855	1855	1855	1855	0
158	20250404	161600	79958446	1855	1855	1855	1855	0
159	20250404	161500	79958446	1855	1855	1855	1855	0
160	20250404	161400	79958446	1855	1855	1855	1855	0
161	20250404	161300	79958446	1855	1855	1855	1855	0
162	20250404	161200	79958446	1855	1855	1855	1855	0
163	20250404	161100	79958446	1855	1855	1855	1855	0
164	20250404	161000	79958446	1855	1855	1855	1855	0
165	20250404	160900	79958446	1855	1855	1855	1855	0
166	20250404	160800	79958446	1855	1855	1855	1855	0
167	20250404	160700	79958446	1855	1855	1855	1855	0
168	20250404	160600	79958446	1855	1855	1855	1855	0
169	20250404	160500	79958446	1855	1855	1855	1855	0
170	20250404	160400	79958446	1855	1855	1855	1855	0
171	20250404	160300	79958446	1855	1855	1855	1855	0
172	20250404	160200	79958446	1855	1855	1855	1855	0
173	20250404	160100	79958446	1855	1855	1855	1855	0
174	20250404	160000	79958446	1855	1855	1855	1855	0
175	20250404	155900	79958446	1855	1855	1855	1855	0
176	20250404	155800	79958446	1855	1855	1855	1855	0
177	20250404	155700	79958446	1855	1855	1855	1855	0
178	20250404	155600	79958446	1855	1855	1855	1855	0
179	20250404	155500	79958446	1855	1855	1855	1855	0
180	20250404	155400	79958446	1855	1855	1855	1855	0
181	20250404	155300	79958446	1855	1855	1855	1855	0
182	20250404	155200	79958446	1855	1855	1855	1855	124
183	20250404	155100	79958446	1855	1855	1855	1855	0
184	20250404	155000	79958446	1855	1855	1855	1855	0
185	20250404	154900	79958446	1855	1855	1855	1855	0
186	20250404	154800	79958446	1855	1855	1855	1855	0
187	20250404	154700	79958446	1855	1855	1855	1855	0
188	20250404	154600	79958446	1855	1855	1855	1855	0
189	20250404	154500	79958446	1855	1855	1855	1855	0
190	20250404	154400	79958446	1855	1855	1855	1855	0
191	20250404	154300	79958446	1855	1855	1855	1855	0
192	20250404	154200	79958446	1855	1855	1855	1855	0
193	20250404	154100	79958446	1855	1855	1855	1855	0
194	20250404	154000	79958446	1855	1855	1855	1855	0
195	20250404	153900	79958446	1855	1855	1855	1855	0
196	20250404	153800	79958446	1855	1855	1855	1855	0
197	20250404	153700	79958446	1855	1855	1855	1855	0
198	20250404	153600	79958446	1855	1855	1855	1855	0
199	20250404	153500	79958446	1855	1855	1855	1855	0
200	20250404	153400	79958446	1855	1855	1855	1855	0
201	20250404	153300	79958446	1855	1855	1855	1855	0
202	20250404	153200	79958446	1855	1855	1855	1855	0
203	20250404	153100	79958446	1855	1855	1855	1855	0
204	20250404	153000	79958446	1855	1855	1855	1855	124
205	20250404	152900	79728426	1859	1859	1859	1859	0
206	20250404	152800	79728426	1859	1859	1859	1859	0
207	20250404	152700	79728426	1859	1859	1859	1859	0
208	20250404	152600	79728426	1859	1859	1859	1859	0
209	20250404	152500	79728426	1859	1859	1859	1859	0
210	20250404	152400	79728426	1859	1859	1859	1859	0
211	20250404	152300	79728426	1859	1859	1859	1859	0
212	20250404	152200	79728426	1859	1859	1859	1859	0
213	20250404	152100	79728426	1859	1859	1859	1859	0
214	20250404	152000	79728426	1859	1859	1859	1859	0
215	20250404	151900	79728426	1859	1859	1859	1859	0
216	20250404	151800	79728426	1859	1859	1859	1859	15
217	20250404	151700	79700541	1857	1857	1857	1857	50
218	20250404	151600	79607691	1859	1859	1859	1859	0
219	20250404	151500	79607691	1859	1859	1859	1859	0
220	20250404	151400	79607691	1859	1859	1859	1859	0
221	20250404	151300	79607691	1859	1859	1859	1859	0
222	20250404	151200	79607691	1859	1859	1859	1859	0
223	20250404	151100	79607691	1859	1859	1859	1859	0
224	20250404	151000	79607691	1859	1859	1859	1859	0
225	20250404	150900	79607691	1859	1859	1859	1859	22
226	20250404	150800	79566793	1857	1857	1857	1857	780
227	20250404	150700	78118333	1857	1857	1857	1857	0
228	20250404	150600	78118333	1857	1857	1857	1857	0
229	20250404	150500	78118333	1857	1857	1857	1857	0
230	20250404	150400	78118333	1857	1857	1857	1857	0
231	20250404	150300	78118333	1857	1856	1857	1856	83
232	20250404	150200	77964265	1856	1856	1856	1856	0
233	20250404	150100	77964265	1856	1855	1856	1855	1294
234	20250404	150000	75563846	1855	1855	1855	1854	174
235	20250404	145900	75241077	1855	1855	1855	1855	0
236	20250404	145800	75241077	1855	1855	1855	1855	0
237	20250404	145700	75241077	1855	1855	1855	1855	0
238	20250404	145600	75241077	1855	1855	1855	1855	0
239	20250404	145500	75241077	1855	1855	1855	1855	0
240	20250404	145400	75241077	1855	1855	1855	1855	1000
241	20250404	145300	73386077	1855	1855	1855	1855	0
242	20250404	145200	73386077	1855	1855	1855	1855	0
243	20250404	145100	73386077	1855	1855	1855	1855	0
244	20250404	145000	73386077	1855	1855	1855	1855	0
245	20250404	144900	73386077	1855	1855	1855	1855	0
246	20250404	144800	73386077	1855	1855	1855	1855	282
247	20250404	144700	72862967	1856	1856	1856	1856	0
248	20250404	144600	72862967	1856	1856	1856	1856	0
249	20250404	144500	72862967	1856	1856	1856	1856	0
250	20250404	144400	72862967	1856	1856	1856	1856	0
251	20250404	144300	72862967	1856	1856	1856	1856	388
252	20250404	144200	72142839	1859	1859	1859	1859	0
253	20250404	144100	72142839	1859	1859	1859	1859	0
254	20250404	144000	72142839	1859	1859	1859	1859	0
255	20250404	143900	72142839	1859	1858	1859	1858	40
256	20250404	143800	72068511	1858	1854	1858	1854	6861
257	20250404	143700	59331916	1854	1854	1854	1854	0
258	20250404	143600	59331916	1854	1854	1854	1854	600
259	20250404	143500	58219516	1855	1855	1855	1855	0
260	20250404	143400	58219516	1855	1855	1855	1855	0
261	20250404	143300	58219516	1855	1855	1855	1855	37
262	20250404	143200	58150881	1854	1854	1854	1854	900
263	20250404	143100	56482281	1855	1855	1855	1855	0
264	20250404	143000	56482281	1855	1855	1855	1855	20
265	20250404	142900	56445181	1855	1855	1855	1855	0
266	20250404	142800	56445181	1855	1855	1855	1855	1479
267	20250404	142700	53701636	1856	1856	1856	1856	0
268	20250404	142600	53701636	1856	1856	1856	1856	0
269	20250404	142500	53701636	1856	1856	1856	1856	0
270	20250404	142400	53701636	1856	1856	1856	1856	0
271	20250404	142300	53701636	1856	1856	1856	1856	36
272	20250404	142200	53634820	1855	1855	1855	1855	900
273	20250404	142100	51965320	1856	1856	1856	1856	0
274	20250404	142000	51965320	1856	1856	1856	1856	0
275	20250404	141900	51965320	1856	1856	1856	1856	21
276	20250404	141800	51926344	1856	1856	1856	1856	294
277	20250404	141700	51380680	1857	1857	1857	1857	0
278	20250404	141600	51380680	1857	1857	1857	1857	0
279	20250404	141500	51380680	1857	1857	1857	1857	0
280	20250404	141400	51380680	1857	1857	1857	1857	0
281	20250404	141300	51380680	1857	1857	1857	1857	0
282	20250404	141200	51380680	1857	1857	1857	1857	0
283	20250404	141100	51380680	1857	1856	1857	1856	696
284	20250404	141000	50088896	1857	1857	1857	1857	9
285	20250404	140900	50072183	1856	1856	1856	1856	500
286	20250404	140800	49144183	1857	1857	1857	1857	0
287	20250404	140700	49144183	1857	1857	1857	1857	0
288	20250404	140600	49144183	1857	1857	1857	1857	0
289	20250404	140500	49144183	1857	1856	1857	1856	455
290	20250404	140400	48299698	1857	1857	1857	1857	0
291	20250404	140300	48299698	1857	1857	1857	1855	1041
292	20250404	140200	46368073	1857	1857	1857	1857	0
293	20250404	140100	46368073	1857	1857	1857	1857	11
294	20250404	140000	46347646	1855	1855	1855	1855	0
295	20250404	135900	46347646	1855	1855	1855	1855	0
296	20250404	135800	46347646	1855	1855	1855	1855	1000
297	20250404	135700	44492646	1855	1855	1855	1855	0
298	20250404	135600	44492646	1855	1855	1855	1855	0
299	20250404	135500	44492646	1855	1856	1856	1855	3000
300	20250404	135400	38925600	1857	1857	1857	1857	0
301	20250404	135300	38925600	1857	1857	1857	1857	0
302	20250404	135200	38925600	1857	1857	1857	1857	11
303	20250404	135100	38905173	1857	1857	1857	1857	0
304	20250404	135000	38905173	1857	1857	1857	1857	0
305	20250404	134900	38905173	1857	1856	1857	1856	49
306	20250404	134800	38814223	1856	1856	1856	1856	6
307	20250404	134700	38803087	1855	1855	1855	1855	756
308	20250404	134600	37400707	1857	1857	1857	1857	0
309	20250404	134500	37400707	1857	1857	1857	1857	0
310	20250404	134400	37400707	1857	1857	1857	1857	0
311	20250404	134300	37400707	1857	1857	1857	1857	10
312	20250404	134200	37382137	1856	1856	1856	1856	221
313	20250404	134100	36971961	1856	1856	1856	1856	2660
314	20250404	134000	32035001	1856	1856	1856	1856	0
315	20250404	133900	32035001	1856	1856	1856	1856	0
316	20250404	133800	32035001	1856	1856	1856	1856	0
317	20250404	133700	32035001	1856	1856	1856	1856	89
318	20250404	133600	31869817	1857	1857	1857	1857	0
319	20250404	133500	31869817	1857	1857	1857	1857	0
320	20250404	133400	31869817	1857	1857	1857	1857	0
321	20250404	133300	31869817	1857	1857	1857	1857	0
322	20250404	133200	31869817	1857	1857	1857	1857	0
323	20250404	133100	31869817	1857	1857	1857	1857	0
324	20250404	133000	31869817	1857	1857	1857	1857	0
325	20250404	132900	31869817	1857	1856	1857	1856	63
326	20250404	132800	31752882	1857	1857	1857	1857	0
327	20250404	132700	31752882	1857	1857	1858	1857	2557
328	20250404	132600	27004523	1858	1858	1858	1858	0
329	20250404	132500	27004523	1858	1858	1858	1858	0
330	20250404	132400	27004523	1858	1858	1858	1858	0
331	20250404	132300	27004523	1858	1858	1858	1858	0
332	20250404	132200	27004523	1858	1858	1858	1858	0
333	20250404	132100	27004523	1858	1858	1858	1858	0
334	20250404	132000	27004523	1858	1858	1858	1858	0
335	20250404	131900	27004523	1858	1858	1858	1858	0
336	20250404	131800	27004523	1858	1858	1858	1858	0
337	20250404	131700	27004523	1858	1858	1858	1858	0
338	20250404	131600	27004523	1858	1858	1858	1858	2234
339	20250404	131500	22853751	1860	1860	1860	1860	0
340	20250404	131400	22853751	1860	1860	1860	1860	0
341	20250404	131300	22853751	1860	1860	1860	1860	0
342	20250404	131200	22853751	1860	1860	1860	1860	0
343	20250404	131100	22853751	1860	1860	1860	1860	0
344	20250404	131000	22853751	1860	1860	1860	1860	0
345	20250404	130900	22853751	1860	1860	1860	1860	0
346	20250404	130800	22853751	1860	1860	1860	1860	30
347	20250404	130700	22797951	1860	1860	1860	1860	0
348	20250404	130600	22797951	1860	1860	1860	1860	3
349	20250404	130500	22792371	1859	1860	1860	1859	57
350	20250404	130400	22686372	1862	1862	1862	1862	0
351	20250404	130300	22686372	1862	1862	1862	1862	0
352	20250404	130200	22686372	1862	1862	1862	1862	0
353	20250404	130100	22686372	1862	1862	1862	1862	13
354	20250404	130000	22662166	1862	1862	1862	1862	0
355	20250404	125900	22662166	1862	1862	1862	1862	0
356	20250404	125800	22662166	1862	1862	1862	1862	0
357	20250404	125700	22662166	1862	1862	1862	1862	11
358	20250404	125600	22641684	1862	1862	1862	1862	9
359	20250404	125500	22624926	1862	1859	1862	1858	1509
360	20250404	125400	19821155	1862	1859	1862	1859	134
361	20250404	125300	19571914	1859	1862	1862	1859	21
362	20250404	125200	19532845	1859	1862	1862	1859	115
363	20250404	125100	19319015	1858	1858	1858	1858	198
364	20250404	125000	18951131	1862	1862	1862	1862	0
365	20250404	124900	18951131	1862	1862	1862	1862	0
366	20250404	124800	18951131	1862	1862	1862	1862	0
367	20250404	124700	18951131	1862	1862	1862	1862	6
368	20250404	124600	18939959	1862	1862	1862	1862	0
369	20250404	124500	18939959	1862	1862	1862	1862	0
370	20250404	124400	18939959	1862	1862	1862	1862	0
371	20250404	124300	18939959	1862	1857	1862	1857	37
372	20250404	124200	18871075	1862	1862	1862	1862	0
373	20250404	124100	18871075	1862	1862	1862	1862	0
374	20250404	124000	18871075	1862	1862	1862	1862	0
375	20250404	123900	18871075	1862	1862	1862	1862	0
376	20250404	123800	18871075	1862	1862	1862	1862	0
377	20250404	123700	18871075	1862	1862	1862	1862	0
378	20250404	123600	18871075	1862	1862	1862	1862	0
379	20250404	123500	18871075	1862	1862	1862	1862	0
380	20250404	123400	18871075	1862	1862	1862	1862	0
381	20250404	123300	18871075	1862	1862	1862	1862	0
382	20250404	123200	18871075	1862	1862	1862	1862	0
383	20250404	123100	18871075	1862	1861	1862	1861	116
384	20250404	123000	18655173	1861	1861	1861	1861	10
385	20250404	122900	18636563	1862	1862	1862	1862	0
386	20250404	122800	18636563	1862	1862	1862	1862	0
387	20250404	122700	18636563	1862	1862	1862	1862	0
388	20250404	122600	18636563	1862	1862	1862	1862	0
389	20250404	122500	18636563	1862	1862	1862	1862	0
390	20250404	122400	18636563	1862	1862	1862	1862	0
391	20250404	122300	18636563	1862	1862	1862	1862	35
392	20250404	122200	18571393	1863	1863	1863	1863	0
393	20250404	122100	18571393	1863	1863	1863	1863	0
394	20250404	122000	18571393	1863	1863	1863	1863	0
395	20250404	121900	18571393	1863	1863	1863	1863	0
396	20250404	121800	18571393	1863	1863	1863	1863	0
397	20250404	121700	18571393	1863	1863	1863	1863	0
398	20250404	121600	18571393	1863	1863	1863	1863	0
399	20250404	121500	18571393	1863	1863	1863	1863	0
400	20250404	121400	18571393	1863	1863	1863	1863	0
401	20250404	121300	18571393	1863	1863	1863	1863	0
402	20250404	121200	18571393	1863	1863	1863	1863	0
403	20250404	121100	18571393	1863	1863	1863	1863	0
404	20250404	121000	18571393	1863	1863	1863	1863	0
405	20250404	120900	18571393	1863	1863	1863	1863	0
406	20250404	120800	18571393	1863	1863	1863	1863	0
407	20250404	120700	18571393	1863	1863	1863	1863	0
408	20250404	120600	18571393	1863	1863	1863	1863	0
409	20250404	120500	18571393	1863	1863	1863	1863	0
410	20250404	120400	18571393	1863	1863	1863	1863	0
411	20250404	120300	18571393	1863	1863	1863	1863	0
412	20250404	120200	18571393	1863	1863	1863	1863	0
413	20250404	120100	18571393	1863	1863	1863	1863	0
414	20250404	120000	18571393	1863	1863	1863	1863	0
415	20250404	115900	18571393	1863	1863	1863	1863	0
416	20250404	115800	18571393	1863	1863	1863	1863	0
417	20250404	115700	18571393	1863	1863	1863	1863	0
418	20250404	115600	18571393	1863	1863	1863	1863	0
419	20250404	115500	18571393	1863	1863	1863	1863	0
420	20250404	115400	18571393	1863	1863	1863	1863	0
421	20250404	115300	18571393	1863	1863	1863	1863	0
422	20250404	115200	18571393	1863	1863	1863	1863	0
423	20250404	115100	18571393	1863	1863	1863	1863	0
424	20250404	115000	18571393	1863	1863	1863	1863	0
425	20250404	114900	18571393	1863	1863	1863	1863	0
426	20250404	114800	18571393	1863	1851	1863	1851	431
427	20250404	114700	17773492	1863	1863	1863	1863	0
428	20250404	114600	17773492	1863	1850	1863	1850	3034
429	20250404	114500	12160150	1863	1863	1863	1863	0
430	20250404	114400	12160150	1863	1863	1863	1863	0
431	20250404	114300	12160150	1863	1863	1863	1863	0
432	20250404	114200	12160150	1863	1863	1863	1863	0
433	20250404	114100	12160150	1863	1863	1863	1863	50
434	20250404	114000	12067000	1863	1863	1863	1863	0
435	20250404	113900	12067000	1863	1863	1863	1863	0
436	20250404	113800	12067000	1863	1863	1863	1863	0
437	20250404	113700	12067000	1863	1863	1863	1863	0
438	20250404	113600	12067000	1863	1863	1863	1863	0
439	20250404	113500	12067000	1863	1863	1863	1863	2
440	20250404	113400	12063274	1864	1864	1864	1864	0
441	20250404	113300	12063274	1864	1864	1864	1864	0
442	20250404	113200	12063274	1864	1864	1864	1864	0
443	20250404	113100	12063274	1864	1864	1864	1864	0
444	20250404	113000	12063274	1864	1864	1864	1864	0
445	20250404	112900	12063274	1864	1864	1864	1864	0
446	20250404	112800	12063274	1864	1864	1864	1864	0
447	20250404	112700	12063274	1864	1864	1864	1864	0
448	20250404	112600	12063274	1864	1864	1864	1864	0
449	20250404	112500	12063274	1864	1864	1864	1864	0
450	20250404	112400	12063274	1864	1864	1864	1864	0
451	20250404	112300	12063274	1864	1864	1864	1864	0
452	20250404	112200	12063274	1864	1851	1864	1851	511
453	20250404	112100	11117270	1864	1864	1864	1864	0
454	20250404	112000	11117270	1864	1864	1864	1864	0
455	20250404	111900	11117270	1864	1864	1864	1850	504
456	20250404	111800	10183674	1864	1864	1864	1864	18
457	20250404	111700	10150122	1864	1864	1864	1864	0
458	20250404	111600	10150122	1864	1864	1864	1864	0
459	20250404	111500	10150122	1864	1864	1864	1864	0
460	20250404	111400	10150122	1864	1864	1864	1864	0
461	20250404	111300	10150122	1864	1864	1864	1850	3083
462	20250404	111200	4441178	1865	1865	1865	1865	0
463	20250404	111100	4441178	1865	1865	1865	1865	0
464	20250404	111000	4441178	1865	1865	1865	1865	0
465	20250404	110900	4441178	1865	1865	1865	1865	0
466	20250404	110800	4441178	1865	1865	1865	1865	0
467	20250404	110700	4441178	1865	1865	1865	1865	0
468	20250404	110600	4441178	1865	1865	1865	1865	0
469	20250404	110500	4441178	1865	1865	1865	1865	0
470	20250404	110400	4441178	1865	1865	1865	1865	0
471	20250404	110300	4441178	1865	1865	1865	1865	0
472	20250404	110200	4441178	1865	1865	1865	1865	0
473	20250404	110100	4441178	1865	1860	1865	1860	698
474	20250404	110000	3141826	1860	1860	1860	1860	0
475	20250404	105900	3141826	1860	1860	1860	1860	0
476	20250404	105800	3141826	1860	1860	1860	1860	0
477	20250404	105700	3141826	1860	1860	1860	1860	0
478	20250404	105600	3141826	1860	1860	1860	1860	0
479	20250404	105500	3141826	1860	1860	1860	1860	0
480	20250404	105400	3141826	1860	1855	1860	1855	132
481	20250404	105300	2896791	1855	1854	1855	1854	64
482	20250404	105200	2778132	1854	1854	1854	1854	0
483	20250404	105100	2778132	1854	1854	1854	1854	0
484	20250404	105000	2778132	1854	1854	1854	1854	0
485	20250404	104900	2778132	1854	1854	1854	1854	0
486	20250404	104800	2778132	1854	1854	1854	1854	0
487	20250404	104700	2778132	1854	1854	1854	1854	0
488	20250404	104600	2778132	1854	1854	1854	1854	0
489	20250404	104500	2778132	1854	1853	1854	1853	206
490	20250404	104400	2396210	1854	1854	1854	1854	0
491	20250404	104300	2396210	1854	1854	1854	1854	0
492	20250404	104200	2396210	1854	1854	1854	1854	0
493	20250404	104100	2396210	1854	1854	1854	1854	0
494	20250404	104000	2396210	1854	1854	1854	1854	206
495	20250404	103900	2014286	1854	1849	1854	1849	413
496	20250404	103800	1249837	1850	1850	1850	1850	0
497	20250404	103700	1249837	1850	1850	1850	1850	0
498	20250404	103600	1249837	1850	1850	1850	1850	0
499	20250404	103500	1249837	1850	1850	1850	1850	0
500	20250404	103400	1249837	1850	1850	1850	1850	0
501	20250404	103300	1249837	1850	1850	1850	1850	0
502	20250404	103200	1249837	1850	1850	1850	1850	0
503	20250404	103100	1249837	1850	1850	1850	1850	0
504	20250404	103000	1249837	1850	1850	1850	1850	0
505	20250404	102900	1249837	1850	1850	1850	1850	0
506	20250404	102800	1249837	1850	1850	1850	1850	0
507	20250404	102700	1249837	1850	1850	1850	1850	0
508	20250404	102600	1249837	1850	1850	1850	1850	150
509	20250404	102500	972337	1850	1850	1850	1850	0
510	20250404	102400	972337	1850	1850	1850	1850	0
511	20250404	102300	972337	1850	1850	1850	1850	0
512	20250404	102200	972337	1850	1850	1850	1850	50
513	20250404	102100	879837	1850	1850	1850	1850	0
514	20250404	102000	879837	1850	1850	1850	1850	0
515	20250404	101900	879837	1850	1850	1850	1850	0
516	20250404	101800	879837	1850	1850	1850	1850	0
517	20250404	101700	879837	1850	1850	1850	1850	0
518	20250404	101600	879837	1850	1850	1850	1850	0
519	20250404	101500	879837	1850	1850	1850	1850	0
520	20250404	101400	879837	1850	1850	1850	1850	0
521	20250404	101300	879837	1850	1850	1850	1850	0
522	20250404	101200	879837	1850	1850	1850	1850	0
523	20250404	101100	879837	1850	1850	1850	1850	0
524	20250404	101000	879837	1850	1850	1850	1850	0
525	20250404	100900	879837	1850	1850	1850	1850	0
526	20250404	100800	879837	1850	1850	1850	1850	0
527	20250404	100700	879837	1850	1850	1850	1850	0
528	20250404	100600	879837	1850	1845	1850	1845	100
529	20250404	100500	695297	1845	1844	1845	1844	10
530	20250404	100400	676855	1831	1831	1831	1831	12
531	20250404	100300	654883	1845	1845	1845	1845	0
532	20250404	100200	654883	1845	1845	1845	1845	2
533	20250404	100100	651193	1845	1845	1845	1845	0
534	20250404	100000	651193	1845	1845	1845	1845	0
535	20250404	095900	651193	1845	1845	1845	1845	0
536	20250404	095800	651193	1845	1845	1845	1845	0
537	20250404	095700	651193	1845	1835	1845	1835	120
538	20250404	095600	430378	1840	1840	1840	1840	0
539	20250404	095500	430378	1840	1840	1840	1840	0
540	20250404	095400	430378	1840	1840	1840	1840	0
541	20250404	095300	430378	1840	1840	1840	1840	0
542	20250404	095200	430378	1840	1840	1840	1840	0
543	20250404	095100	430378	1840	1840	1840	1840	0
544	20250404	095000	430378	1840	1840	1840	1840	0
545	20250404	094900	430378	1840	1840	1840	1840	0
546	20250404	094800	430378	1840	1840	1840	1840	0
547	20250404	094700	430378	1840	1840	1840	1840	5
548	20250404	094600	421178	1840	1840	1840	1840	0
549	20250404	094500	421178	1840	1840	1840	1840	1
550	20250404	094400	419338	1840	1840	1840	1840	1
551	20250404	094300	417498	1840	1840	1840	1840	0
552	20250404	094200	417498	1840	1840	1840	1840	0
553	20250404	094100	417498	1840	1840	1840	1840	0
554	20250404	094000	417498	1840	1840	1840	1840	0
555	20250404	093900	417498	1840	1840	1840	1840	0
556	20250404	093800	417498	1840	1840	1840	1840	0
557	20250404	093700	417498	1840	1840	1840	1840	0
558	20250404	093600	417498	1840	1840	1840	1840	0
559	20250404	093500	417498	1840	1840	1840	1840	0
560	20250404	093400	417498	1840	1840	1840	1840	0
561	20250404	093300	417498	1840	1840	1840	1840	0
562	20250404	093200	417498	1840	1840	1840	1840	0
563	20250404	093100	417498	1840	1839	1840	1839	4
564	20250404	093000	410140	1825	1825	1825	1825	0
565	20250404	092900	410140	1825	1825	1825	1825	2
566	20250404	092800	406490	1840	1840	1840	1840	0
567	20250404	092700	406490	1840	1840	1840	1840	0
568	20250404	092600	406490	1840	1840	1840	1840	0
569	20250404	092500	406490	1840	1840	1840	1840	0
570	20250404	092400	406490	1840	1840	1840	1840	0
571	20250404	092300	406490	1840	1840	1840	1840	0
572	20250404	092200	406490	1840	1840	1840	1840	0
573	20250404	092100	406490	1840	1840	1840	1840	0
574	20250404	092000	406490	1840	1840	1840	1840	0
575	20250404	091900	406490	1840	1840	1840	1840	0
576	20250404	091800	406490	1840	1840	1840	1840	1
577	20250404	091700	404650	1840	1840	1840	1840	0
578	20250404	091600	404650	1840	1840	1840	1840	0
579	20250404	091500	404650	1840	1840	1840	1840	0
580	20250404	091400	404650	1840	1840	1840	1840	92
581	20250404	091300	235370	1840	1840	1840	1840	0
582	20250404	091200	235370	1840	1840	1840	1840	0
583	20250404	091100	235370	1840	1840	1840	1840	9
584	20250404	091000	218810	1840	1840	1840	1840	0
585	20250404	090900	218810	1840	1840	1840	1840	0
586	20250404	090800	218810	1840	1840	1840	1840	0
587	20250404	090700	218810	1840	1840	1840	1840	0
588	20250404	090600	218810	1840	1840	1840	1840	0
589	20250404	090500	218810	1840	1840	1840	1840	0
590	20250404	090400	218810	1840	1840	1840	1840	0
591	20250404	090300	218810	1840	1840	1840	1840	0
592	20250404	090200	218810	1840	1840	1840	1840	18
593	20250404	090100	185690	1845	1845	1845	1845	0
594	20250404	090000	185690	1845	1820	1845	1820	102