KissMeData/033290/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185900	93360257	1887	1887	1887	1887	562
3	20250409	185800	93360257	1887	1887	1887	1887	0
4	20250409	185700	93360257	1887	1887	1887	1887	0
5	20250409	185600	93360257	1887	1887	1887	1887	0
6	20250409	185500	93360257	1887	1887	1887	1887	0
7	20250409	185400	93360257	1887	1887	1887	1887	0
8	20250409	185300	93360257	1887	1887	1887	1887	0
9	20250409	185200	93360257	1887	1887	1887	1887	0
10	20250409	185100	93360257	1887	1887	1887	1887	0
11	20250409	185000	93360257	1887	1887	1887	1887	0
12	20250409	184900	93360257	1887	1887	1887	1887	0
13	20250409	184800	93360257	1887	1887	1887	1887	0
14	20250409	184700	93360257	1887	1887	1887	1887	0
15	20250409	184600	93360257	1887	1887	1887	1887	0
16	20250409	184500	93360257	1887	1887	1887	1887	0
17	20250409	184400	93360257	1887	1887	1887	1887	0
18	20250409	184300	93360257	1887	1887	1887	1887	0
19	20250409	184200	93360257	1887	1887	1887	1887	0
20	20250409	184100	93360257	1887	1887	1887	1887	0
21	20250409	184000	93360257	1887	1887	1887	1887	0
22	20250409	183900	93360257	1887	1887	1887	1887	0
23	20250409	183800	93360257	1887	1887	1887	1887	0
24	20250409	183700	93360257	1887	1887	1887	1887	0
25	20250409	183600	93360257	1887	1887	1887	1887	0
26	20250409	183500	93360257	1887	1887	1887	1887	0
27	20250409	183400	93360257	1887	1887	1887	1887	0
28	20250409	183300	93360257	1887	1887	1887	1887	0
29	20250409	183200	93360257	1887	1887	1887	1887	0
30	20250409	183100	93360257	1887	1887	1887	1887	0
31	20250409	183000	93360257	1887	1887	1887	1887	0
32	20250409	182900	93360257	1887	1887	1887	1887	562
33	20250409	182800	93360257	1887	1887	1887	1887	0
34	20250409	182700	93360257	1887	1887	1887	1887	0
35	20250409	182600	93360257	1887	1887	1887	1887	0
36	20250409	182500	93360257	1887	1887	1887	1887	0
37	20250409	182400	93360257	1887	1887	1887	1887	0
38	20250409	182300	93360257	1887	1887	1887	1887	0
39	20250409	182200	93360257	1887	1887	1887	1887	0
40	20250409	182100	93360257	1887	1887	1887	1887	0
41	20250409	182000	93360257	1887	1887	1887	1887	0
42	20250409	181900	93360257	1887	1887	1887	1887	0
43	20250409	181800	93360257	1887	1887	1887	1887	0
44	20250409	181700	93360257	1887	1887	1887	1887	0
45	20250409	181600	93360257	1887	1887	1887	1887	0
46	20250409	181500	93360257	1887	1887	1887	1887	0
47	20250409	181400	93360257	1887	1887	1887	1887	0
48	20250409	181300	93360257	1887	1887	1887	1887	0
49	20250409	181200	93360257	1887	1887	1887	1887	0
50	20250409	181100	93360257	1887	1887	1887	1887	0
51	20250409	181000	93360257	1887	1887	1887	1887	0
52	20250409	180900	93360257	1887	1887	1887	1887	0
53	20250409	180800	93360257	1887	1887	1887	1887	0
54	20250409	180700	93360257	1887	1887	1887	1887	0
55	20250409	180600	93360257	1887	1887	1887	1887	0
56	20250409	180500	93360257	1887	1887	1887	1887	0
57	20250409	180400	93360257	1887	1887	1887	1887	0
58	20250409	180300	93360257	1887	1887	1887	1887	0
59	20250409	180200	93360257	1887	1887	1887	1887	0
60	20250409	180100	93360257	1887	1887	1887	1887	0
61	20250409	180000	93360257	1887	1887	1887	1887	0
62	20250409	175900	93360257	1887	1887	1887	1887	562
63	20250409	175800	93360257	1887	1887	1887	1887	0
64	20250409	175700	93360257	1887	1887	1887	1887	0
65	20250409	175600	93360257	1887	1887	1887	1887	0
66	20250409	175500	93360257	1887	1887	1887	1887	0
67	20250409	175400	93360257	1887	1887	1887	1887	0
68	20250409	175300	93360257	1887	1887	1887	1887	0
69	20250409	175200	93360257	1887	1887	1887	1887	0
70	20250409	175100	93360257	1887	1887	1887	1887	0
71	20250409	175000	93360257	1887	1887	1887	1887	0
72	20250409	174900	93360257	1887	1887	1887	1887	0
73	20250409	174800	93360257	1887	1887	1887	1887	0
74	20250409	174700	93360257	1887	1887	1887	1887	0
75	20250409	174600	93360257	1887	1887	1887	1887	0
76	20250409	174500	93360257	1887	1887	1887	1887	0
77	20250409	174400	93360257	1887	1887	1887	1887	0
78	20250409	174300	93360257	1887	1887	1887	1887	0
79	20250409	174200	93360257	1887	1887	1887	1887	0
80	20250409	174100	93360257	1887	1887	1887	1887	0
81	20250409	174000	93360257	1887	1887	1887	1887	0
82	20250409	173900	93360257	1887	1887	1887	1887	0
83	20250409	173800	93360257	1887	1887	1887	1887	0
84	20250409	173700	93360257	1887	1887	1887	1887	0
85	20250409	173600	93360257	1887	1887	1887	1887	0
86	20250409	173500	93360257	1887	1887	1887	1887	0
87	20250409	173400	93360257	1887	1887	1887	1887	0
88	20250409	173300	93360257	1887	1887	1887	1887	0
89	20250409	173200	93360257	1887	1887	1887	1887	0
90	20250409	173100	93360257	1887	1887	1887	1887	0
91	20250409	173000	93360257	1887	1887	1887	1887	0
92	20250409	172900	93360257	1887	1887	1887	1887	562
93	20250409	172800	93360257	1887	1887	1887	1887	0
94	20250409	172700	93360257	1887	1887	1887	1887	0
95	20250409	172600	93360257	1887	1887	1887	1887	0
96	20250409	172500	93360257	1887	1887	1887	1887	0
97	20250409	172400	93360257	1887	1887	1887	1887	0
98	20250409	172300	93360257	1887	1887	1887	1887	0
99	20250409	172200	93360257	1887	1887	1887	1887	0
100	20250409	172100	93360257	1887	1887	1887	1887	0
101	20250409	172000	93360257	1887	1887	1887	1887	0
102	20250409	171900	93360257	1887	1887	1887	1887	0
103	20250409	171800	93360257	1887	1887	1887	1887	0
104	20250409	171700	93360257	1887	1887	1887	1887	0
105	20250409	171600	93360257	1887	1887	1887	1887	0
106	20250409	171500	93360257	1887	1887	1887	1887	0
107	20250409	171400	93360257	1887	1887	1887	1887	0
108	20250409	171300	93360257	1887	1887	1887	1887	0
109	20250409	171200	93360257	1887	1887	1887	1887	0
110	20250409	171100	93360257	1887	1887	1887	1887	0
111	20250409	171000	93360257	1887	1887	1887	1887	0
112	20250409	170900	93360257	1887	1887	1887	1887	0
113	20250409	170800	93360257	1887	1887	1887	1887	0
114	20250409	170700	93360257	1887	1887	1887	1887	0
115	20250409	170600	93360257	1887	1887	1887	1887	0
116	20250409	170500	93360257	1887	1887	1887	1887	0
117	20250409	170400	93360257	1887	1887	1887	1887	0
118	20250409	170300	93360257	1887	1887	1887	1887	0
119	20250409	170200	93360257	1887	1887	1887	1887	0
120	20250409	170100	93360257	1887	1887	1887	1887	0
121	20250409	170000	93360257	1887	1887	1887	1887	0
122	20250409	165900	93360257	1887	1887	1887	1887	562
123	20250409	165800	93360257	1887	1887	1887	1887	0
124	20250409	165700	93360257	1887	1887	1887	1887	0
125	20250409	165600	93360257	1887	1887	1887	1887	0
126	20250409	165500	93360257	1887	1887	1887	1887	0
127	20250409	165400	93360257	1887	1887	1887	1887	0
128	20250409	165300	93360257	1887	1887	1887	1887	0
129	20250409	165200	93360257	1887	1887	1887	1887	0
130	20250409	165100	93360257	1887	1887	1887	1887	0
131	20250409	165000	93360257	1887	1887	1887	1887	0
132	20250409	164900	93360257	1887	1887	1887	1887	0
133	20250409	164800	93360257	1887	1887	1887	1887	0
134	20250409	164700	93360257	1887	1887	1887	1887	0
135	20250409	164600	93360257	1887	1887	1887	1887	0
136	20250409	164500	93360257	1887	1887	1887	1887	0
137	20250409	164400	93360257	1887	1887	1887	1887	0
138	20250409	164300	93360257	1887	1887	1887	1887	0
139	20250409	164200	93360257	1887	1887	1887	1887	0
140	20250409	164100	93360257	1887	1887	1887	1887	0
141	20250409	164000	93360257	1887	1887	1887	1887	0
142	20250409	163900	93360257	1887	1887	1887	1887	0
143	20250409	163800	93360257	1887	1887	1887	1887	0
144	20250409	163700	93360257	1887	1887	1887	1887	0
145	20250409	163600	93360257	1887	1887	1887	1887	0
146	20250409	163500	93360257	1887	1887	1887	1887	0
147	20250409	163400	93360257	1887	1887	1887	1887	0
148	20250409	163300	93360257	1887	1887	1887	1887	0
149	20250409	163200	93360257	1887	1887	1887	1887	0
150	20250409	163100	93360257	1887	1887	1887	1887	0
151	20250409	163000	93360257	1887	1887	1887	1887	0
152	20250409	162900	93360257	1887	1887	1887	1887	562
153	20250409	162800	93360257	1887	1887	1887	1887	0
154	20250409	162700	93360257	1887	1887	1887	1887	0
155	20250409	162600	93360257	1887	1887	1887	1887	0
156	20250409	162500	93360257	1887	1887	1887	1887	0
157	20250409	162400	93360257	1887	1887	1887	1887	0
158	20250409	162300	93360257	1887	1887	1887	1887	0
159	20250409	162200	93360257	1887	1887	1887	1887	0
160	20250409	162100	93360257	1887	1887	1887	1887	0
161	20250409	162000	93360257	1887	1887	1887	1887	0
162	20250409	161900	93360257	1887	1887	1887	1887	0
163	20250409	161800	93360257	1887	1887	1887	1887	0
164	20250409	161700	93360257	1887	1887	1887	1887	0
165	20250409	161600	93360257	1887	1887	1887	1887	0
166	20250409	161500	93360257	1887	1887	1887	1887	0
167	20250409	161400	93360257	1887	1887	1887	1887	0
168	20250409	161300	93360257	1887	1887	1887	1887	0
169	20250409	161200	93360257	1887	1887	1887	1887	0
170	20250409	161100	93360257	1887	1887	1887	1887	0
171	20250409	161000	93360257	1887	1887	1887	1887	0
172	20250409	160900	93360257	1887	1887	1887	1887	0
173	20250409	160800	93360257	1887	1887	1887	1887	0
174	20250409	160700	93360257	1887	1887	1887	1887	0
175	20250409	160600	93360257	1887	1887	1887	1887	0
176	20250409	160500	93360257	1887	1887	1887	1887	0
177	20250409	160400	93360257	1887	1887	1887	1887	0
178	20250409	160300	93360257	1887	1887	1887	1887	0
179	20250409	160200	93360257	1887	1887	1887	1887	0
180	20250409	160100	93360257	1887	1887	1887	1887	0
181	20250409	160000	93360257	1887	1887	1887	1887	0
182	20250409	155900	93360257	1887	1887	1887	1887	562
183	20250409	155800	93360257	1887	1887	1887	1887	0
184	20250409	155700	93360257	1887	1887	1887	1887	0
185	20250409	155600	93360257	1887	1887	1887	1887	0
186	20250409	155500	93360257	1887	1887	1887	1887	0
187	20250409	155400	93360257	1887	1887	1887	1887	0
188	20250409	155300	93360257	1887	1887	1887	1887	0
189	20250409	155200	93360257	1887	1887	1887	1887	0
190	20250409	155100	93360257	1887	1887	1887	1887	0
191	20250409	155000	93360257	1887	1887	1887	1887	0
192	20250409	154900	93360257	1887	1887	1887	1887	0
193	20250409	154800	93360257	1887	1887	1887	1887	0
194	20250409	154700	93360257	1887	1887	1887	1887	0
195	20250409	154600	93360257	1887	1887	1887	1887	0
196	20250409	154500	93360257	1887	1887	1887	1887	0
197	20250409	154400	93360257	1887	1887	1887	1887	0
198	20250409	154300	93360257	1887	1887	1887	1887	0
199	20250409	154200	93360257	1887	1887	1887	1887	0
200	20250409	154100	93360257	1887	1887	1887	1887	0
201	20250409	154000	93360257	1887	1887	1887	1887	0
202	20250409	153900	93360257	1887	1887	1887	1887	0
203	20250409	153800	93360257	1887	1887	1887	1887	0
204	20250409	153700	93360257	1887	1887	1887	1887	0
205	20250409	153600	93360257	1887	1887	1887	1887	0
206	20250409	153500	93360257	1887	1887	1887	1887	0
207	20250409	153400	93360257	1887	1887	1887	1887	0
208	20250409	153300	93360257	1887	1887	1887	1887	0
209	20250409	153200	93360257	1887	1887	1887	1887	0
210	20250409	153100	93360257	1887	1887	1887	1887	0
211	20250409	153000	93360257	1887	1887	1887	1887	562
212	20250409	152900	92299763	1900	1900	1900	1900	0
213	20250409	152800	92299763	1900	1900	1900	1900	0
214	20250409	152700	92299763	1900	1900	1900	1900	0
215	20250409	152600	92299763	1900	1900	1900	1900	0
216	20250409	152500	92299763	1900	1900	1900	1900	0
217	20250409	152400	92299763	1900	1900	1900	1900	0
218	20250409	152300	92299763	1900	1900	1900	1900	0
219	20250409	152200	92299763	1900	1900	1900	1900	0
220	20250409	152100	92299763	1900	1900	1900	1900	0
221	20250409	152000	92299763	1900	1900	1900	1900	0
222	20250409	151900	92299763	1900	1900	1900	1900	0
223	20250409	151800	92299763	1900	1900	1900	1900	0
224	20250409	151700	92299763	1900	1900	1900	1900	0
225	20250409	151600	92299763	1900	1892	1900	1890	2001
226	20250409	151500	88517523	1892	1892	1892	1892	0
227	20250409	151400	88517523	1892	1892	1892	1892	0
228	20250409	151300	88517523	1892	1892	1892	1892	0
229	20250409	151200	88517523	1892	1892	1892	1892	0
230	20250409	151100	88517523	1892	1892	1892	1892	0
231	20250409	151000	88517523	1892	1892	1892	1892	0
232	20250409	150900	88517523	1892	1892	1892	1892	0
233	20250409	150800	88517523	1892	1892	1892	1892	0
234	20250409	150700	88517523	1892	1892	1892	1892	0
235	20250409	150600	88517523	1892	1892	1892	1892	0
236	20250409	150500	88517523	1892	1892	1892	1892	0
237	20250409	150400	88517523	1892	1892	1892	1892	0
238	20250409	150300	88517523	1892	1892	1892	1892	0
239	20250409	150200	88517523	1892	1892	1892	1892	86
240	20250409	150100	88354811	1892	1892	1892	1892	0
241	20250409	150000	88354811	1892	1892	1892	1892	0
242	20250409	145900	88354811	1892	1892	1892	1892	0
243	20250409	145800	88354811	1892	1892	1892	1892	2
244	20250409	145700	88351027	1900	1900	1900	1900	8
245	20250409	145600	88335827	1900	1900	1900	1900	1
246	20250409	145500	88333927	1893	1893	1893	1893	5
247	20250409	145400	88324462	1892	1892	1892	1892	0
248	20250409	145300	88324462	1892	1892	1892	1892	0
249	20250409	145200	88324462	1892	1892	1892	1892	0
250	20250409	145100	88324462	1892	1892	1892	1892	0
251	20250409	145000	88324462	1892	1893	1893	1892	80
252	20250409	144900	88173082	1893	1893	1893	1893	0
253	20250409	144800	88173082	1893	1893	1893	1893	0
254	20250409	144700	88173082	1893	1893	1893	1893	219
255	20250409	144600	87758515	1893	1893	1893	1893	0
256	20250409	144500	87758515	1893	1893	1893	1893	0
257	20250409	144400	87758515	1893	1893	1893	1893	0
258	20250409	144300	87758515	1893	1900	1900	1893	142
259	20250409	144200	87489009	1900	1900	1900	1900	0
260	20250409	144100	87489009	1900	1900	1900	1900	0
261	20250409	144000	87489009	1900	1900	1900	1900	0
262	20250409	143900	87489009	1900	1900	1900	1900	0
263	20250409	143800	87489009	1900	1900	1900	1900	5
264	20250409	143700	87479509	1898	1898	1898	1898	0
265	20250409	143600	87479509	1898	1898	1898	1898	0
266	20250409	143500	87479509	1898	1898	1898	1898	0
267	20250409	143400	87479509	1898	1898	1898	1898	0
268	20250409	143300	87479509	1898	1898	1898	1898	0
269	20250409	143200	87479509	1898	1898	1898	1898	0
270	20250409	143100	87479509	1898	1898	1898	1898	0
271	20250409	143000	87479509	1898	1900	1900	1898	47
272	20250409	142900	87390247	1898	1898	1898	1898	0
273	20250409	142800	87390247	1898	1898	1898	1898	5
274	20250409	142700	87380757	1900	1900	1900	1900	0
275	20250409	142600	87380757	1900	1900	1900	1900	0
276	20250409	142500	87380757	1900	1900	1900	1900	0
277	20250409	142400	87380757	1900	1900	1900	1900	0
278	20250409	142300	87380757	1900	1900	1900	1900	0
279	20250409	142200	87380757	1900	1900	1900	1900	0
280	20250409	142100	87380757	1900	1900	1900	1900	0
281	20250409	142000	87380757	1900	1900	1900	1900	1
282	20250409	141900	87378857	1900	1900	1900	1900	0
283	20250409	141800	87378857	1900	1891	1900	1890	5939
284	20250409	141700	76150718	1891	1893	1899	1891	910
285	20250409	141600	74429467	1899	1899	1899	1899	0
286	20250409	141500	74429467	1899	1899	1899	1899	1
287	20250409	141400	74427568	1892	1892	1892	1892	14
288	20250409	141300	74401080	1900	1900	1900	1900	0
289	20250409	141200	74401080	1900	1900	1900	1900	11
290	20250409	141100	74380180	1900	1900	1900	1900	0
291	20250409	141000	74380180	1900	1900	1900	1900	0
292	20250409	140900	74380180	1900	1900	1900	1900	0
293	20250409	140800	74380180	1900	1900	1900	1900	1
294	20250409	140700	74378280	1900	1900	1900	1900	0
295	20250409	140600	74378280	1900	1900	1900	1900	0
296	20250409	140500	74378280	1900	1900	1900	1900	0
297	20250409	140400	74378280	1900	1900	1900	1900	0
298	20250409	140300	74378280	1900	1900	1900	1900	0
299	20250409	140200	74378280	1900	1900	1900	1900	1
300	20250409	140100	74376380	1896	1896	1896	1896	0
301	20250409	140000	74376380	1896	1900	1900	1896	12
302	20250409	135900	74353620	1898	1898	1898	1898	3
303	20250409	135800	74347926	1898	1898	1898	1898	0
304	20250409	135700	74347926	1898	1898	1898	1898	0
305	20250409	135600	74347926	1898	1898	1898	1898	26
306	20250409	135500	74298578	1898	1898	1898	1898	0
307	20250409	135400	74298578	1898	1898	1898	1898	0
308	20250409	135300	74298578	1898	1898	1898	1898	31
309	20250409	135200	74239740	1898	1898	1898	1898	0
310	20250409	135100	74239740	1898	1898	1898	1898	0
311	20250409	135000	74239740	1898	1898	1898	1898	1
312	20250409	134900	74237842	1898	1897	1898	1890	3918
313	20250409	134800	66827081	1898	1898	1898	1898	0
314	20250409	134700	66827081	1898	1898	1898	1898	0
315	20250409	134600	66827081	1898	1898	1898	1898	38
316	20250409	134500	66754957	1898	1897	1898	1897	136
317	20250409	134400	66496958	1894	1894	1894	1894	213
318	20250409	134300	66093536	1897	1897	1897	1897	0
319	20250409	134200	66093536	1897	1897	1897	1897	0
320	20250409	134100	66093536	1897	1897	1897	1897	0
321	20250409	134000	66093536	1897	1897	1897	1897	0
322	20250409	133900	66093536	1897	1897	1897	1897	0
323	20250409	133800	66093536	1897	1897	1897	1897	0
324	20250409	133700	66093536	1897	1897	1897	1897	0
325	20250409	133600	66093536	1897	1897	1897	1897	0
326	20250409	133500	66093536	1897	1897	1897	1897	0
327	20250409	133400	66093536	1897	1897	1897	1897	5
328	20250409	133300	66084051	1897	1897	1897	1897	0
329	20250409	133200	66084051	1897	1897	1897	1897	0
330	20250409	133100	66084051	1897	1897	1897	1897	3
331	20250409	133000	66078360	1894	1895	1895	1894	23
332	20250409	132900	66034788	1897	1897	1897	1897	0
333	20250409	132800	66034788	1897	1897	1897	1897	0
334	20250409	132700	66034788	1897	1897	1897	1897	2
335	20250409	132600	66030994	1897	1897	1897	1897	0
336	20250409	132500	66030994	1897	1897	1897	1897	0
337	20250409	132400	66030994	1897	1897	1897	1897	0
338	20250409	132300	66030994	1897	1897	1897	1897	0
339	20250409	132200	66030994	1897	1897	1897	1897	0
340	20250409	132100	66030994	1897	1897	1897	1897	0
341	20250409	132000	66030994	1897	1897	1897	1897	0
342	20250409	131900	66030994	1897	1897	1897	1897	0
343	20250409	131800	66030994	1897	1897	1897	1897	0
344	20250409	131700	66030994	1897	1895	1897	1895	15
345	20250409	131600	66002563	1896	1896	1896	1896	18
346	20250409	131500	65968435	1891	1891	1891	1891	0
347	20250409	131400	65968435	1891	1891	1891	1891	0
348	20250409	131300	65968435	1891	1891	1891	1891	0
349	20250409	131200	65968435	1891	1891	1891	1891	0
350	20250409	131100	65968435	1891	1891	1891	1891	0
351	20250409	131000	65968435	1891	1891	1891	1891	0
352	20250409	130900	65968435	1891	1891	1891	1891	0
353	20250409	130800	65968435	1891	1893	1893	1891	265
354	20250409	130700	65467100	1893	1893	1893	1893	0
355	20250409	130600	65467100	1893	1893	1893	1893	1
356	20250409	130500	65465207	1895	1895	1895	1895	0
357	20250409	130400	65465207	1895	1895	1895	1895	0
358	20250409	130300	65465207	1895	1895	1895	1895	1
359	20250409	130200	65463312	1897	1897	1897	1897	279
360	20250409	130100	64934049	1897	1894	1897	1891	3717
361	20250409	130000	57902054	1894	1896	1896	1894	1070
362	20250409	125900	55874404	1896	1896	1896	1896	0
363	20250409	125800	55874404	1896	1896	1896	1896	0
364	20250409	125700	55874404	1896	1896	1896	1896	0
365	20250409	125600	55874404	1896	1897	1897	1896	70
366	20250409	125500	55741683	1896	1897	1897	1896	544
367	20250409	125400	54709829	1897	1897	1897	1897	500
368	20250409	125300	53761329	1897	1898	1898	1897	150
369	20250409	125200	53476734	1898	1899	1899	1898	188
370	20250409	125100	53119741	1899	1900	1900	1899	119
371	20250409	125000	52893674	1900	1900	1900	1900	130
372	20250409	124900	52646674	1901	1901	1901	1901	0
373	20250409	124800	52646674	1901	1901	1901	1901	0
374	20250409	124700	52646674	1901	1901	1901	1901	0
375	20250409	124600	52646674	1901	1901	1901	1901	138
376	20250409	124500	52384336	1904	1904	1904	1904	10
377	20250409	124400	52365296	1904	1904	1904	1904	41
378	20250409	124300	52287232	1904	1904	1904	1904	0
379	20250409	124200	52287232	1904	1904	1904	1904	0
380	20250409	124100	52287232	1904	1904	1904	1904	0
381	20250409	124000	52287232	1904	1904	1904	1904	0
382	20250409	123900	52287232	1904	1904	1904	1904	0
383	20250409	123800	52287232	1904	1904	1904	1904	0
384	20250409	123700	52287232	1904	1904	1904	1904	1
385	20250409	123600	52285328	1901	1901	1901	1901	0
386	20250409	123500	52285328	1901	1901	1901	1901	0
387	20250409	123400	52285328	1901	1901	1901	1901	0
388	20250409	123300	52285328	1901	1901	1901	1901	0
389	20250409	123200	52285328	1901	1901	1901	1901	0
390	20250409	123100	52285328	1901	1901	1901	1901	0
391	20250409	123000	52285328	1901	1905	1905	1901	84
392	20250409	122900	52125464	1905	1905	1905	1905	146
393	20250409	122800	51847334	1905	1905	1905	1905	0
394	20250409	122700	51847334	1905	1905	1905	1905	0
395	20250409	122600	51847334	1905	1905	1905	1905	0
396	20250409	122500	51847334	1905	1905	1905	1905	1809
397	20250409	122400	48401189	1905	1905	1905	1905	1
398	20250409	122300	48399284	1901	1901	1901	1901	0
399	20250409	122200	48399284	1901	1901	1901	1901	0
400	20250409	122100	48399284	1901	1901	1901	1901	0
401	20250409	122000	48399284	1901	1901	1901	1901	147
402	20250409	121900	48119837	1905	1905	1905	1905	0
403	20250409	121800	48119837	1905	1905	1905	1905	0
404	20250409	121700	48119837	1905	1905	1905	1905	8
405	20250409	121600	48104597	1905	1905	1905	1905	0
406	20250409	121500	48104597	1905	1905	1905	1905	0
407	20250409	121400	48104597	1905	1905	1905	1905	0
408	20250409	121300	48104597	1905	1905	1905	1905	0
409	20250409	121200	48104597	1905	1905	1905	1905	0
410	20250409	121100	48104597	1905	1905	1905	1905	0
411	20250409	121000	48104597	1905	1905	1905	1905	0
412	20250409	120900	48104597	1905	1905	1905	1905	0
413	20250409	120800	48104597	1905	1905	1905	1905	0
414	20250409	120700	48104597	1905	1905	1905	1905	0
415	20250409	120600	48104597	1905	1905	1905	1905	1
416	20250409	120500	48102692	1905	1905	1905	1905	1
417	20250409	120400	48100787	1900	1904	1904	1900	4331
418	20250409	120300	39858610	1906	1906	1906	1906	1
419	20250409	120200	39856704	1906	1906	1906	1906	2
420	20250409	120100	39852892	1904	1904	1904	1904	0
421	20250409	120000	39852892	1904	1904	1904	1904	27
422	20250409	115900	39801484	1904	1904	1904	1904	0
423	20250409	115800	39801484	1904	1904	1904	1904	0
424	20250409	115700	39801484	1904	1904	1904	1904	0
425	20250409	115600	39801484	1904	1904	1904	1904	0
426	20250409	115500	39801484	1904	1904	1904	1904	0
427	20250409	115400	39801484	1904	1904	1904	1904	0
428	20250409	115300	39801484	1904	1904	1904	1904	0
429	20250409	115200	39801484	1904	1904	1904	1904	0
430	20250409	115100	39801484	1904	1904	1904	1904	0
431	20250409	115000	39801484	1904	1904	1904	1904	0
432	20250409	114900	39801484	1904	1904	1904	1904	0
433	20250409	114800	39801484	1904	1904	1904	1904	0
434	20250409	114700	39801484	1904	1904	1904	1904	0
435	20250409	114600	39801484	1904	1904	1904	1904	0
436	20250409	114500	39801484	1904	1904	1904	1904	0
437	20250409	114400	39801484	1904	1904	1904	1904	33
438	20250409	114300	39738652	1907	1907	1907	1907	0
439	20250409	114200	39738652	1907	1907	1907	1907	0
440	20250409	114100	39738652	1907	1907	1907	1907	0
441	20250409	114000	39738652	1907	1907	1907	1907	0
442	20250409	113900	39738652	1907	1907	1907	1907	0
443	20250409	113800	39738652	1907	1907	1907	1907	0
444	20250409	113700	39738652	1907	1907	1907	1907	0
445	20250409	113600	39738652	1907	1907	1907	1907	0
446	20250409	113500	39738652	1907	1907	1907	1907	1
447	20250409	113400	39736745	1906	1906	1906	1906	0
448	20250409	113300	39736745	1906	1906	1906	1906	0
449	20250409	113200	39736745	1906	1906	1906	1906	10
450	20250409	113100	39717685	1904	1904	1904	1904	0
451	20250409	113000	39717685	1904	1904	1904	1904	37
452	20250409	112900	39647237	1905	1905	1905	1905	26
453	20250409	112800	39597707	1907	1907	1907	1907	0
454	20250409	112700	39597707	1907	1907	1907	1907	0
455	20250409	112600	39597707	1907	1907	1907	1907	0
456	20250409	112500	39597707	1907	1907	1907	1907	0
457	20250409	112400	39597707	1907	1907	1907	1907	0
458	20250409	112300	39597707	1907	1907	1907	1907	0
459	20250409	112200	39597707	1907	1907	1907	1907	0
460	20250409	112100	39597707	1907	1907	1907	1907	0
461	20250409	112000	39597707	1907	1906	1907	1905	64
462	20250409	111900	39475750	1906	1906	1906	1906	0
463	20250409	111800	39475750	1906	1906	1906	1906	0
464	20250409	111700	39475750	1906	1906	1906	1906	0
465	20250409	111600	39475750	1906	1906	1906	1906	33
466	20250409	111500	39412852	1906	1906	1906	1906	1
467	20250409	111400	39410946	1905	1905	1905	1905	49
468	20250409	111300	39317601	1904	1904	1904	1904	42
469	20250409	111200	39237633	1904	1904	1904	1904	0
470	20250409	111100	39237633	1904	1904	1904	1904	30
471	20250409	111000	39180513	1903	1903	1903	1903	67
472	20250409	110900	39053012	1901	1901	1901	1901	0
473	20250409	110800	39053012	1901	1901	1901	1901	0
474	20250409	110700	39053012	1901	1901	1901	1901	0
475	20250409	110600	39053012	1901	1901	1901	1901	13
476	20250409	110500	39028299	1905	1905	1905	1905	0
477	20250409	110400	39028299	1905	1905	1905	1905	35
478	20250409	110300	38961624	1905	1905	1905	1905	0
479	20250409	110200	38961624	1905	1905	1905	1905	0
480	20250409	110100	38961624	1905	1905	1905	1905	0
481	20250409	110000	38961624	1905	1905	1905	1905	0
482	20250409	105900	38961624	1905	1905	1905	1905	0
483	20250409	105800	38961624	1905	1905	1905	1905	0
484	20250409	105700	38961624	1905	1905	1905	1905	1
485	20250409	105600	38959719	1899	1899	1899	1899	0
486	20250409	105500	38959719	1899	1899	1899	1899	0
487	20250409	105400	38959719	1899	1899	1899	1899	0
488	20250409	105300	38959719	1899	1899	1899	1899	0
489	20250409	105200	38959719	1899	1899	1899	1899	9
490	20250409	105100	38942628	1899	1899	1899	1899	14
491	20250409	105000	38916042	1904	1904	1904	1904	40
492	20250409	104900	38839882	1905	1905	1905	1905	0
493	20250409	104800	38839882	1905	1905	1905	1905	0
494	20250409	104700	38839882	1905	1905	1905	1905	10
495	20250409	104600	38820832	1905	1905	1905	1905	0
496	20250409	104500	38820832	1905	1905	1905	1905	0
497	20250409	104400	38820832	1905	1905	1905	1905	0
498	20250409	104300	38820832	1905	1905	1905	1905	0
499	20250409	104200	38820832	1905	1905	1905	1905	1
500	20250409	104100	38818927	1900	1900	1900	1900	0
501	20250409	104000	38818927	1900	1900	1900	1900	25
502	20250409	103900	38771427	1900	1900	1900	1900	0
503	20250409	103800	38771427	1900	1900	1900	1900	0
504	20250409	103700	38771427	1900	1900	1900	1900	26
505	20250409	103600	38722027	1907	1899	1907	1899	2
506	20250409	103500	38718221	1899	1899	1899	1899	4
507	20250409	103400	38710625	1899	1899	1899	1899	1
508	20250409	103300	38708726	1908	1908	1908	1908	0
509	20250409	103200	38708726	1908	1908	1908	1908	0
510	20250409	103100	38708726	1908	1908	1908	1908	10
511	20250409	103000	38689646	1908	1908	1908	1908	0
512	20250409	102900	38689646	1908	1908	1908	1908	0
513	20250409	102800	38689646	1908	1908	1908	1908	0
514	20250409	102700	38689646	1908	1908	1908	1908	0
515	20250409	102600	38689646	1908	1908	1908	1908	0
516	20250409	102500	38689646	1908	1908	1908	1908	11
517	20250409	102400	38668658	1907	1907	1907	1907	302
518	20250409	102300	38092744	1907	1907	1907	1907	485
519	20250409	102200	37167849	1897	1897	1897	1897	0
520	20250409	102100	37167849	1897	1897	1897	1897	25
521	20250409	102000	37120424	1907	1907	1907	1907	0
522	20250409	101900	37120424	1907	1907	1907	1907	200
523	20250409	101800	36739024	1907	1907	1907	1907	1
524	20250409	101700	36737117	1907	1907	1907	1907	0
525	20250409	101600	36737117	1907	1907	1907	1907	0
526	20250409	101500	36737117	1907	1907	1907	1907	0
527	20250409	101400	36737117	1907	1907	1907	1907	0
528	20250409	101300	36737117	1907	1906	1907	1906	7
529	20250409	101200	36723774	1906	1906	1906	1906	0
530	20250409	101100	36723774	1906	1906	1906	1906	10
531	20250409	101000	36704714	1906	1906	1906	1906	30
532	20250409	100900	36647534	1906	1907	1907	1906	101
533	20250409	100800	36454928	1907	1907	1907	1907	10
534	20250409	100700	36435858	1907	1907	1907	1907	14
535	20250409	100600	36409160	1907	1907	1907	1907	0
536	20250409	100500	36409160	1907	1907	1907	1907	0
537	20250409	100400	36409160	1907	1898	1907	1898	52
538	20250409	100300	36310455	1898	1898	1898	1898	8
539	20250409	100200	36295271	1897	1897	1898	1897	309
540	20250409	100100	35708886	1898	1898	1898	1898	2
541	20250409	100000	35705090	1898	1902	1902	1898	30
542	20250409	095900	35648106	1898	1898	1898	1898	0
543	20250409	095800	35648106	1898	1898	1898	1898	11
544	20250409	095700	35627228	1905	1905	1905	1905	0
545	20250409	095600	35627228	1905	1898	1905	1898	452
546	20250409	095500	34769311	1898	1898	1898	1898	15
547	20250409	095400	34740841	1898	1898	1898	1898	0
548	20250409	095300	34740841	1898	1898	1898	1898	0
549	20250409	095200	34740841	1898	1909	1909	1898	653
550	20250409	095100	33500829	1909	1899	1909	1899	101
551	20250409	095000	33309020	1909	1899	1909	1899	101
552	20250409	094900	33117211	1899	1899	1899	1899	0
553	20250409	094800	33117211	1899	1899	1899	1899	0
554	20250409	094700	33117211	1899	1899	1899	1899	0
555	20250409	094600	33117211	1899	1912	1912	1899	1014
556	20250409	094500	31191443	1912	1912	1912	1912	6
557	20250409	094400	31179971	1912	1913	1913	1896	1043
558	20250409	094300	29201046	1897	1900	1900	1897	687
559	20250409	094200	27897620	1898	1901	1901	1898	512
560	20250409	094100	26924965	1902	1914	1914	1902	47
561	20250409	094000	26835439	1901	1900	1901	1900	452
562	20250409	093900	25976335	1899	1899	1899	1899	60
563	20250409	093800	25862395	1900	1904	1904	1900	434
564	20250409	093700	25036819	1905	1914	1914	1905	226
565	20250409	093600	24606280	1904	1904	1904	1904	0
566	20250409	093500	24606280	1904	1904	1904	1904	0
567	20250409	093400	24606280	1904	1904	1904	1904	0
568	20250409	093300	24606280	1904	1905	1905	1904	167
569	20250409	093200	24288294	1903	1903	1903	1903	0
570	20250409	093100	24288294	1903	1903	1903	1903	0
571	20250409	093000	24288294	1903	1908	1912	1903	3355
572	20250409	092900	17894896	1907	1909	1909	1907	55
573	20250409	092800	17789955	1909	1909	1909	1909	116
574	20250409	092700	17568511	1910	1911	1911	1910	37
575	20250409	092600	17497823	1912	1913	1913	1912	481
576	20250409	092500	16577742	1913	1915	1915	1913	4366
577	20250409	092400	8224063	1916	1916	1916	1916	35
578	20250409	092300	8157003	1917	1918	1918	1917	294
579	20250409	092200	7593386	1919	1919	1919	1919	0
580	20250409	092100	7593386	1919	1920	1920	1919	54
581	20250409	092000	7489742	1919	1919	1919	1919	18
582	20250409	091900	7455200	1920	1922	1922	1920	75
583	20250409	091800	7311132	1923	1923	1923	1923	0
584	20250409	091700	7311132	1923	1923	1923	1923	0
585	20250409	091600	7311132	1923	1923	1923	1923	2
586	20250409	091500	7307286	1923	1923	1923	1923	0
587	20250409	091400	7307286	1923	1923	1923	1923	0
588	20250409	091300	7307286	1923	1923	1923	1923	1
589	20250409	091200	7305363	1923	1923	1923	1921	61
590	20250409	091100	7188110	1923	1923	1923	1922	459
591	20250409	091000	6305467	1936	1922	1936	1922	426
592	20250409	090900	5485899	1922	1923	1923	1921	58
593	20250409	090800	5374413	1924	1925	1925	1924	136
594	20250409	090700	5112631	1926	1927	1927	1926	159
595	20250409	090600	4806256	1927	1927	1927	1927	0
596	20250409	090500	4806256	1927	1927	1927	1927	0
597	20250409	090400	4806256	1927	1928	1928	1927	146
598	20250409	090300	4524896	1928	1928	1928	1928	300
599	20250409	090200	3946496	1927	1927	1927	1927	500
600	20250409	090100	2982996	1927	1927	1927	1927	1000
601	20250409	090000	1055996	1927	1927	1927	1927	548