KissMeData/002920/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	182300	133245173	1839	1839	1839	1839	345
3	20250410	182200	133245173	1839	1839	1839	1839	0
4	20250410	182100	133245173	1839	1839	1839	1839	0
5	20250410	182000	133245173	1839	1839	1839	1839	0
6	20250410	181900	133245173	1839	1839	1839	1839	0
7	20250410	181800	133245173	1839	1839	1839	1839	0
8	20250410	181700	133245173	1839	1839	1839	1839	0
9	20250410	181600	133245173	1839	1839	1839	1839	0
10	20250410	181500	133245173	1839	1839	1839	1839	0
11	20250410	181400	133245173	1839	1839	1839	1839	0
12	20250410	181300	133245173	1839	1839	1839	1839	0
13	20250410	181200	133245173	1839	1839	1839	1839	0
14	20250410	181100	133245173	1839	1839	1839	1839	0
15	20250410	181000	133245173	1839	1839	1839	1839	0
16	20250410	180900	133245173	1839	1839	1839	1839	0
17	20250410	180800	133245173	1839	1839	1839	1839	0
18	20250410	180700	133245173	1839	1839	1839	1839	0
19	20250410	180600	133245173	1839	1839	1839	1839	0
20	20250410	180500	133245173	1839	1839	1839	1839	0
21	20250410	180400	133245173	1839	1839	1839	1839	0
22	20250410	180300	133245173	1839	1839	1839	1839	0
23	20250410	180200	133245173	1839	1839	1839	1839	0
24	20250410	180100	133245173	1839	1839	1839	1839	0
25	20250410	180000	133245173	1839	1839	1839	1839	0
26	20250410	175900	133245173	1839	1839	1839	1839	0
27	20250410	175800	133245173	1839	1839	1839	1839	0
28	20250410	175700	133245173	1839	1839	1839	1839	0
29	20250410	175600	133245173	1839	1839	1839	1839	0
30	20250410	175500	133245173	1839	1839	1839	1839	0
31	20250410	175400	133245173	1839	1839	1839	1839	0
32	20250410	175300	133245173	1839	1839	1839	1839	345
33	20250410	175200	133245173	1839	1839	1839	1839	0
34	20250410	175100	133245173	1839	1839	1839	1839	0
35	20250410	175000	133245173	1839	1839	1839	1839	0
36	20250410	174900	133245173	1839	1839	1839	1839	0
37	20250410	174800	133245173	1839	1839	1839	1839	0
38	20250410	174700	133245173	1839	1839	1839	1839	0
39	20250410	174600	133245173	1839	1839	1839	1839	0
40	20250410	174500	133245173	1839	1839	1839	1839	0
41	20250410	174400	133245173	1839	1839	1839	1839	0
42	20250410	174300	133245173	1839	1839	1839	1839	0
43	20250410	174200	133245173	1839	1839	1839	1839	0
44	20250410	174100	133245173	1839	1839	1839	1839	0
45	20250410	174000	133245173	1839	1839	1839	1839	0
46	20250410	173900	133245173	1839	1839	1839	1839	0
47	20250410	173800	133245173	1839	1839	1839	1839	0
48	20250410	173700	133245173	1839	1839	1839	1839	0
49	20250410	173600	133245173	1839	1839	1839	1839	0
50	20250410	173500	133245173	1839	1839	1839	1839	0
51	20250410	173400	133245173	1839	1839	1839	1839	0
52	20250410	173300	133245173	1839	1839	1839	1839	0
53	20250410	173200	133245173	1839	1839	1839	1839	0
54	20250410	173100	133245173	1839	1839	1839	1839	0
55	20250410	173000	133245173	1839	1839	1839	1839	0
56	20250410	172900	133245173	1839	1839	1839	1839	0
57	20250410	172800	133245173	1839	1839	1839	1839	0
58	20250410	172700	133245173	1839	1839	1839	1839	0
59	20250410	172600	133245173	1839	1839	1839	1839	0
60	20250410	172500	133245173	1839	1839	1839	1839	0
61	20250410	172400	133245173	1839	1839	1839	1839	0
62	20250410	172300	133245173	1839	1839	1839	1839	345
63	20250410	172200	133245173	1839	1839	1839	1839	0
64	20250410	172100	133245173	1839	1839	1839	1839	0
65	20250410	172000	133245173	1839	1839	1839	1839	0
66	20250410	171900	133245173	1839	1839	1839	1839	0
67	20250410	171800	133245173	1839	1839	1839	1839	0
68	20250410	171700	133245173	1839	1839	1839	1839	0
69	20250410	171600	133245173	1839	1839	1839	1839	0
70	20250410	171500	133245173	1839	1839	1839	1839	0
71	20250410	171400	133245173	1839	1839	1839	1839	0
72	20250410	171300	133245173	1839	1839	1839	1839	0
73	20250410	171200	133245173	1839	1839	1839	1839	0
74	20250410	171100	133245173	1839	1839	1839	1839	0
75	20250410	171000	133245173	1839	1839	1839	1839	0
76	20250410	170900	133245173	1839	1839	1839	1839	0
77	20250410	170800	133245173	1839	1839	1839	1839	0
78	20250410	170700	133245173	1839	1839	1839	1839	0
79	20250410	170600	133245173	1839	1839	1839	1839	0
80	20250410	170500	133245173	1839	1839	1839	1839	0
81	20250410	170400	133245173	1839	1839	1839	1839	0
82	20250410	170300	133245173	1839	1839	1839	1839	0
83	20250410	170200	133245173	1839	1839	1839	1839	0
84	20250410	170100	133245173	1839	1839	1839	1839	0
85	20250410	170000	133245173	1839	1839	1839	1839	0
86	20250410	165900	133245173	1839	1839	1839	1839	0
87	20250410	165800	133245173	1839	1839	1839	1839	0
88	20250410	165700	133245173	1839	1839	1839	1839	0
89	20250410	165600	133245173	1839	1839	1839	1839	0
90	20250410	165500	133245173	1839	1839	1839	1839	0
91	20250410	165400	133245173	1839	1839	1839	1839	0
92	20250410	165300	133245173	1839	1839	1839	1839	345
93	20250410	165200	133245173	1839	1839	1839	1839	0
94	20250410	165100	133245173	1839	1839	1839	1839	0
95	20250410	165000	133245173	1839	1839	1839	1839	0
96	20250410	164900	133245173	1839	1839	1839	1839	0
97	20250410	164800	133245173	1839	1839	1839	1839	0
98	20250410	164700	133245173	1839	1839	1839	1839	0
99	20250410	164600	133245173	1839	1839	1839	1839	0
100	20250410	164500	133245173	1839	1839	1839	1839	0
101	20250410	164400	133245173	1839	1839	1839	1839	0
102	20250410	164300	133245173	1839	1839	1839	1839	0
103	20250410	164200	133245173	1839	1839	1839	1839	0
104	20250410	164100	133245173	1839	1839	1839	1839	0
105	20250410	164000	133245173	1839	1839	1839	1839	0
106	20250410	163900	133245173	1839	1839	1839	1839	0
107	20250410	163800	133245173	1839	1839	1839	1839	0
108	20250410	163700	133245173	1839	1839	1839	1839	0
109	20250410	163600	133245173	1839	1839	1839	1839	0
110	20250410	163500	133245173	1839	1839	1839	1839	0
111	20250410	163400	133245173	1839	1839	1839	1839	0
112	20250410	163300	133245173	1839	1839	1839	1839	0
113	20250410	163200	133245173	1839	1839	1839	1839	0
114	20250410	163100	133245173	1839	1839	1839	1839	0
115	20250410	163000	133245173	1839	1839	1839	1839	0
116	20250410	162900	133245173	1839	1839	1839	1839	0
117	20250410	162800	133245173	1839	1839	1839	1839	0
118	20250410	162700	133245173	1839	1839	1839	1839	0
119	20250410	162600	133245173	1839	1839	1839	1839	0
120	20250410	162500	133245173	1839	1839	1839	1839	0
121	20250410	162400	133245173	1839	1839	1839	1839	0
122	20250410	162300	133245173	1839	1839	1839	1839	345
123	20250410	162200	133245173	1839	1839	1839	1839	0
124	20250410	162100	133245173	1839	1839	1839	1839	0
125	20250410	162000	133245173	1839	1839	1839	1839	0
126	20250410	161900	133245173	1839	1839	1839	1839	0
127	20250410	161800	133245173	1839	1839	1839	1839	0
128	20250410	161700	133245173	1839	1839	1839	1839	0
129	20250410	161600	133245173	1839	1839	1839	1839	0
130	20250410	161500	133245173	1839	1839	1839	1839	0
131	20250410	161400	133245173	1839	1839	1839	1839	0
132	20250410	161300	133245173	1839	1839	1839	1839	0
133	20250410	161200	133245173	1839	1839	1839	1839	0
134	20250410	161100	133245173	1839	1839	1839	1839	0
135	20250410	161000	133245173	1839	1839	1839	1839	0
136	20250410	160900	133245173	1839	1839	1839	1839	0
137	20250410	160800	133245173	1839	1839	1839	1839	0
138	20250410	160700	133245173	1839	1839	1839	1839	0
139	20250410	160600	133245173	1839	1839	1839	1839	0
140	20250410	160500	133245173	1839	1839	1839	1839	0
141	20250410	160400	133245173	1839	1839	1839	1839	0
142	20250410	160300	133245173	1839	1839	1839	1839	0
143	20250410	160200	133245173	1839	1839	1839	1839	0
144	20250410	160100	133245173	1839	1839	1839	1839	0
145	20250410	160000	133245173	1839	1839	1839	1839	0
146	20250410	155900	133245173	1839	1839	1839	1839	0
147	20250410	155800	133245173	1839	1839	1839	1839	0
148	20250410	155700	133245173	1839	1839	1839	1839	0
149	20250410	155600	133245173	1839	1839	1839	1839	0
150	20250410	155500	133245173	1839	1839	1839	1839	0
151	20250410	155400	133245173	1839	1839	1839	1839	0
152	20250410	155300	133245173	1839	1839	1839	1839	345
153	20250410	155200	133245173	1839	1839	1839	1839	0
154	20250410	155100	133245173	1839	1839	1839	1839	0
155	20250410	155000	133245173	1839	1839	1839	1839	0
156	20250410	154900	133245173	1839	1839	1839	1839	0
157	20250410	154800	133245173	1839	1839	1839	1839	0
158	20250410	154700	133245173	1839	1839	1839	1839	0
159	20250410	154600	133245173	1839	1839	1839	1839	0
160	20250410	154500	133245173	1839	1839	1839	1839	0
161	20250410	154400	133245173	1839	1839	1839	1839	0
162	20250410	154300	133245173	1839	1839	1839	1839	0
163	20250410	154200	133245173	1839	1839	1839	1839	0
164	20250410	154100	133245173	1839	1839	1839	1839	0
165	20250410	154000	133245173	1839	1839	1839	1839	0
166	20250410	153900	133245173	1839	1839	1839	1839	0
167	20250410	153800	133245173	1839	1839	1839	1839	0
168	20250410	153700	133245173	1839	1839	1839	1839	0
169	20250410	153600	133245173	1839	1839	1839	1839	0
170	20250410	153500	133245173	1839	1839	1839	1839	0
171	20250410	153400	133245173	1839	1839	1839	1839	0
172	20250410	153300	133245173	1839	1839	1839	1839	0
173	20250410	153200	133245173	1839	1839	1839	1839	0
174	20250410	153100	133245173	1839	1839	1839	1839	0
175	20250410	153000	133245173	1839	1839	1839	1839	345
176	20250410	152900	132610718	1841	1841	1841	1841	0
177	20250410	152800	132610718	1841	1841	1841	1841	0
178	20250410	152700	132610718	1841	1841	1841	1841	0
179	20250410	152600	132610718	1841	1841	1841	1841	0
180	20250410	152500	132610718	1841	1841	1841	1841	0
181	20250410	152400	132610718	1841	1841	1841	1841	0
182	20250410	152300	132610718	1841	1841	1841	1841	0
183	20250410	152200	132610718	1841	1841	1841	1841	0
184	20250410	152100	132610718	1841	1841	1841	1841	0
185	20250410	152000	132610718	1841	1841	1841	1841	0
186	20250410	151900	132610718	1841	1841	1841	1841	0
187	20250410	151800	132610718	1841	1841	1841	1841	0
188	20250410	151700	132610718	1841	1841	1841	1841	0
189	20250410	151600	132610718	1841	1841	1841	1841	0
190	20250410	151500	132610718	1841	1841	1841	1841	271
191	20250410	151400	132111807	1841	1841	1841	1841	538
192	20250410	151300	131121349	1841	1841	1841	1841	538
193	20250410	151200	130130891	1841	1841	1841	1841	0
194	20250410	151100	130130891	1841	1841	1841	1841	0
195	20250410	151000	130130891	1841	1841	1841	1841	1145
196	20250410	150900	128022946	1842	1842	1842	1842	0
197	20250410	150800	128022946	1842	1842	1842	1842	0
198	20250410	150700	128022946	1842	1842	1842	1842	0
199	20250410	150600	128022946	1842	1842	1842	1842	0
200	20250410	150500	128022946	1842	1842	1842	1842	0
201	20250410	150400	128022946	1842	1842	1842	1842	0
202	20250410	150300	128022946	1842	1842	1842	1842	0
203	20250410	150200	128022946	1842	1842	1842	1842	9
204	20250410	150100	128006368	1841	1841	1841	1841	0
205	20250410	150000	128006368	1841	1841	1841	1841	50
206	20250410	145900	127914318	1841	1841	1841	1841	0
207	20250410	145800	127914318	1841	1841	1841	1841	0
208	20250410	145700	127914318	1841	1841	1841	1841	0
209	20250410	145600	127914318	1841	1841	1841	1841	0
210	20250410	145500	127914318	1841	1841	1841	1841	0
211	20250410	145400	127914318	1841	1841	1841	1841	456
212	20250410	145300	127074822	1842	1842	1842	1842	0
213	20250410	145200	127074822	1842	1842	1842	1842	0
214	20250410	145100	127074822	1842	1842	1842	1842	0
215	20250410	145000	127074822	1842	1842	1842	1842	0
216	20250410	144900	127074822	1842	1842	1842	1842	400
217	20250410	144800	126338022	1842	1842	1842	1842	0
218	20250410	144700	126338022	1842	1842	1842	1842	0
219	20250410	144600	126338022	1842	1842	1842	1842	0
220	20250410	144500	126338022	1842	1842	1842	1842	0
221	20250410	144400	126338022	1842	1842	1842	1842	0
222	20250410	144300	126338022	1842	1842	1842	1842	0
223	20250410	144200	126338022	1842	1842	1842	1842	0
224	20250410	144100	126338022	1842	1842	1842	1842	0
225	20250410	144000	126338022	1842	1842	1842	1842	0
226	20250410	143900	126338022	1842	1842	1842	1842	0
227	20250410	143800	126338022	1842	1842	1842	1842	0
228	20250410	143700	126338022	1842	1842	1842	1842	0
229	20250410	143600	126338022	1842	1842	1842	1842	0
230	20250410	143500	126338022	1842	1842	1842	1842	0
231	20250410	143400	126338022	1842	1842	1842	1842	0
232	20250410	143300	126338022	1842	1842	1842	1842	0
233	20250410	143200	126338022	1842	1842	1842	1842	0
234	20250410	143100	126338022	1842	1842	1842	1842	0
235	20250410	143000	126338022	1842	1842	1842	1842	1
236	20250410	142900	126336180	1842	1842	1842	1842	0
237	20250410	142800	126336180	1842	1842	1842	1842	0
238	20250410	142700	126336180	1842	1842	1842	1842	0
239	20250410	142600	126336180	1842	1842	1842	1842	0
240	20250410	142500	126336180	1842	1842	1842	1842	0
241	20250410	142400	126336180	1842	1842	1842	1842	0
242	20250410	142300	126336180	1842	1842	1842	1842	0
243	20250410	142200	126336180	1842	1842	1842	1842	0
244	20250410	142100	126336180	1842	1842	1842	1842	0
245	20250410	142000	126336180	1842	1842	1842	1842	0
246	20250410	141900	126336180	1842	1842	1842	1842	0
247	20250410	141800	126336180	1842	1842	1842	1842	0
248	20250410	141700	126336180	1842	1842	1842	1842	0
249	20250410	141600	126336180	1842	1842	1842	1842	0
250	20250410	141500	126336180	1842	1842	1842	1842	0
251	20250410	141400	126336180	1842	1842	1842	1842	0
252	20250410	141300	126336180	1842	1842	1842	1842	0
253	20250410	141200	126336180	1842	1842	1842	1842	0
254	20250410	141100	126336180	1842	1842	1842	1842	0
255	20250410	141000	126336180	1842	1842	1842	1842	0
256	20250410	140900	126336180	1842	1842	1842	1842	0
257	20250410	140800	126336180	1842	1842	1842	1842	0
258	20250410	140700	126336180	1842	1842	1842	1842	0
259	20250410	140600	126336180	1842	1842	1842	1842	0
260	20250410	140500	126336180	1842	1842	1842	1842	0
261	20250410	140400	126336180	1842	1842	1842	1842	1
262	20250410	140300	126334338	1842	1842	1842	1842	0
263	20250410	140200	126334338	1842	1842	1842	1842	0
264	20250410	140100	126334338	1842	1842	1842	1842	0
265	20250410	140000	126334338	1842	1842	1842	1842	0
266	20250410	135900	126334338	1842	1842	1842	1842	0
267	20250410	135800	126334338	1842	1842	1842	1842	0
268	20250410	135700	126334338	1842	1842	1842	1842	0
269	20250410	135600	126334338	1842	1842	1842	1842	0
270	20250410	135500	126334338	1842	1842	1842	1842	0
271	20250410	135400	126334338	1842	1842	1842	1842	0
272	20250410	135300	126334338	1842	1842	1842	1842	0
273	20250410	135200	126334338	1842	1842	1842	1842	0
274	20250410	135100	126334338	1842	1842	1842	1842	0
275	20250410	135000	126334338	1842	1842	1842	1842	0
276	20250410	134900	126334338	1842	1842	1842	1842	0
277	20250410	134800	126334338	1842	1842	1842	1842	0
278	20250410	134700	126334338	1842	1842	1842	1842	0
279	20250410	134600	126334338	1842	1842	1842	1842	0
280	20250410	134500	126334338	1842	1842	1842	1842	4
281	20250410	134400	126326970	1842	1842	1842	1842	0
282	20250410	134300	126326970	1842	1842	1842	1842	0
283	20250410	134200	126326970	1842	1842	1842	1842	0
284	20250410	134100	126326970	1842	1842	1842	1842	0
285	20250410	134000	126326970	1842	1842	1842	1842	0
286	20250410	133900	126326970	1842	1842	1842	1842	1
287	20250410	133800	126325128	1842	1842	1842	1842	0
288	20250410	133700	126325128	1842	1842	1842	1842	0
289	20250410	133600	126325128	1842	1842	1842	1842	0
290	20250410	133500	126325128	1842	1842	1842	1842	0
291	20250410	133400	126325128	1842	1842	1842	1842	7
292	20250410	133300	126312234	1842	1842	1842	1842	0
293	20250410	133200	126312234	1842	1842	1842	1842	0
294	20250410	133100	126312234	1842	1842	1842	1842	0
295	20250410	133000	126312234	1842	1842	1842	1842	0
296	20250410	132900	126312234	1842	1842	1842	1842	0
297	20250410	132800	126312234	1842	1842	1842	1842	0
298	20250410	132700	126312234	1842	1842	1842	1842	0
299	20250410	132600	126312234	1842	1842	1842	1842	0
300	20250410	132500	126312234	1842	1842	1842	1842	0
301	20250410	132400	126312234	1842	1842	1842	1842	0
302	20250410	132300	126312234	1842	1842	1842	1842	0
303	20250410	132200	126312234	1842	1842	1842	1842	0
304	20250410	132100	126312234	1842	1842	1842	1842	0
305	20250410	132000	126312234	1842	1842	1842	1842	0
306	20250410	131900	126312234	1842	1842	1842	1842	0
307	20250410	131800	126312234	1842	1842	1842	1842	0
308	20250410	131700	126312234	1842	1842	1842	1842	0
309	20250410	131600	126312234	1842	1842	1842	1842	0
310	20250410	131500	126312234	1842	1842	1842	1842	0
311	20250410	131400	126312234	1842	1842	1842	1842	0
312	20250410	131300	126312234	1842	1842	1842	1842	1
313	20250410	131200	126310392	1842	1842	1842	1842	0
314	20250410	131100	126310392	1842	1842	1842	1842	0
315	20250410	131000	126310392	1842	1842	1842	1842	0
316	20250410	130900	126310392	1842	1842	1842	1842	0
317	20250410	130800	126310392	1842	1842	1842	1842	0
318	20250410	130700	126310392	1842	1842	1842	1842	3
319	20250410	130600	126304866	1842	1842	1842	1842	0
320	20250410	130500	126304866	1842	1842	1842	1842	0
321	20250410	130400	126304866	1842	1842	1842	1842	0
322	20250410	130300	126304866	1842	1842	1842	1842	0
323	20250410	130200	126304866	1842	1842	1842	1842	0
324	20250410	130100	126304866	1842	1842	1842	1842	0
325	20250410	130000	126304866	1842	1842	1842	1842	0
326	20250410	125900	126304866	1842	1842	1842	1842	0
327	20250410	125800	126304866	1842	1842	1842	1842	0
328	20250410	125700	126304866	1842	1842	1842	1842	0
329	20250410	125600	126304866	1842	1842	1842	1842	0
330	20250410	125500	126304866	1842	1842	1842	1842	0
331	20250410	125400	126304866	1842	1842	1842	1842	1
332	20250410	125300	126303024	1842	1842	1842	1842	0
333	20250410	125200	126303024	1842	1842	1842	1842	0
334	20250410	125100	126303024	1842	1842	1842	1842	0
335	20250410	125000	126303024	1842	1842	1842	1842	0
336	20250410	124900	126303024	1842	1842	1842	1842	0
337	20250410	124800	126303024	1842	1842	1842	1842	1
338	20250410	124700	126301182	1842	1842	1842	1842	54
339	20250410	124600	126201714	1842	1842	1842	1842	0
340	20250410	124500	126201714	1842	1842	1842	1842	0
341	20250410	124400	126201714	1842	1842	1842	1842	0
342	20250410	124300	126201714	1842	1842	1842	1842	0
343	20250410	124200	126201714	1842	1842	1842	1842	0
344	20250410	124100	126201714	1842	1842	1842	1842	0
345	20250410	124000	126201714	1842	1842	1842	1842	0
346	20250410	123900	126201714	1842	1842	1842	1842	0
347	20250410	123800	126201714	1842	1842	1842	1842	0
348	20250410	123700	126201714	1842	1842	1842	1842	0
349	20250410	123600	126201714	1842	1842	1842	1842	0
350	20250410	123500	126201714	1842	1842	1842	1842	0
351	20250410	123400	126201714	1842	1842	1842	1842	0
352	20250410	123300	126201714	1842	1842	1842	1842	0
353	20250410	123200	126201714	1842	1842	1842	1842	0
354	20250410	123100	126201714	1842	1842	1842	1842	0
355	20250410	123000	126201714	1842	1842	1842	1842	2340
356	20250410	122900	121891434	1844	1844	1844	1844	0
357	20250410	122800	121891434	1844	1844	1844	1844	0
358	20250410	122700	121891434	1844	1844	1844	1844	0
359	20250410	122600	121891434	1844	1844	1844	1844	0
360	20250410	122500	121891434	1844	1844	1844	1844	1
361	20250410	122400	121889590	1844	1844	1844	1844	0
362	20250410	122300	121889590	1844	1844	1844	1844	0
363	20250410	122200	121889590	1844	1844	1844	1844	0
364	20250410	122100	121889590	1844	1844	1844	1844	0
365	20250410	122000	121889590	1844	1844	1844	1844	1468
366	20250410	121900	119182598	1844	1844	1844	1844	0
367	20250410	121800	119182598	1844	1844	1844	1844	0
368	20250410	121700	119182598	1844	1844	1844	1844	0
369	20250410	121600	119182598	1844	1844	1844	1844	0
370	20250410	121500	119182598	1844	1844	1844	1844	0
371	20250410	121400	119182598	1844	1844	1844	1844	0
372	20250410	121300	119182598	1844	1844	1844	1844	0
373	20250410	121200	119182598	1844	1844	1844	1844	0
374	20250410	121100	119182598	1844	1844	1844	1844	0
375	20250410	121000	119182598	1844	1844	1844	1844	0
376	20250410	120900	119182598	1844	1843	1844	1843	500
377	20250410	120800	118260772	1843	1843	1843	1843	0
378	20250410	120700	118260772	1843	1843	1843	1843	0
379	20250410	120600	118260772	1843	1843	1843	1843	0
380	20250410	120500	118260772	1843	1843	1843	1843	0
381	20250410	120400	118260772	1843	1843	1843	1843	0
382	20250410	120300	118260772	1843	1843	1843	1843	0
383	20250410	120200	118260772	1843	1843	1843	1843	0
384	20250410	120100	118260772	1843	1843	1843	1843	0
385	20250410	120000	118260772	1843	1843	1843	1843	0
386	20250410	115900	118260772	1843	1843	1843	1843	0
387	20250410	115800	118260772	1843	1843	1843	1843	0
388	20250410	115700	118260772	1843	1843	1843	1843	1
389	20250410	115600	118258929	1844	1844	1844	1844	0
390	20250410	115500	118258929	1844	1844	1844	1844	0
391	20250410	115400	118258929	1844	1844	1844	1844	0
392	20250410	115300	118258929	1844	1844	1844	1844	0
393	20250410	115200	118258929	1844	1844	1844	1844	0
394	20250410	115100	118258929	1844	1844	1844	1844	0
395	20250410	115000	118258929	1844	1844	1844	1844	0
396	20250410	114900	118258929	1844	1844	1844	1844	0
397	20250410	114800	118258929	1844	1844	1844	1844	0
398	20250410	114700	118258929	1844	1844	1844	1844	0
399	20250410	114600	118258929	1844	1844	1844	1844	0
400	20250410	114500	118258929	1844	1844	1844	1844	0
401	20250410	114400	118258929	1844	1844	1844	1844	0
402	20250410	114300	118258929	1844	1844	1844	1844	0
403	20250410	114200	118258929	1844	1844	1844	1844	0
404	20250410	114100	118258929	1844	1844	1844	1844	0
405	20250410	114000	118258929	1844	1844	1844	1844	0
406	20250410	113900	118258929	1844	1844	1844	1844	0
407	20250410	113800	118258929	1844	1844	1844	1844	0
408	20250410	113700	118258929	1844	1844	1844	1844	0
409	20250410	113600	118258929	1844	1844	1844	1844	0
410	20250410	113500	118258929	1844	1844	1844	1844	0
411	20250410	113400	118258929	1844	1844	1844	1844	0
412	20250410	113300	118258929	1844	1844	1844	1844	0
413	20250410	113200	118258929	1844	1844	1844	1844	1
414	20250410	113100	118257085	1844	1844	1844	1844	0
415	20250410	113000	118257085	1844	1844	1844	1844	0
416	20250410	112900	118257085	1844	1844	1844	1844	0
417	20250410	112800	118257085	1844	1844	1844	1844	0
418	20250410	112700	118257085	1844	1844	1844	1844	0
419	20250410	112600	118257085	1844	1844	1844	1844	81
420	20250410	112500	118107721	1841	1841	1841	1841	874
421	20250410	112400	116498687	1841	1841	1841	1841	0
422	20250410	112300	116498687	1841	1841	1841	1841	0
423	20250410	112200	116498687	1841	1841	1841	1841	0
424	20250410	112100	116498687	1841	1841	1841	1841	0
425	20250410	112000	116498687	1841	1841	1841	1841	0
426	20250410	111900	116498687	1841	1841	1841	1841	0
427	20250410	111800	116498687	1841	1841	1841	1841	0
428	20250410	111700	116498687	1841	1841	1841	1841	0
429	20250410	111600	116498687	1841	1841	1841	1841	0
430	20250410	111500	116498687	1841	1841	1841	1841	0
431	20250410	111400	116498687	1841	1841	1841	1841	0
432	20250410	111300	116498687	1841	1841	1841	1841	0
433	20250410	111200	116498687	1841	1841	1841	1841	0
434	20250410	111100	116498687	1841	1841	1841	1841	0
435	20250410	111000	116498687	1841	1841	1841	1841	0
436	20250410	110900	116498687	1841	1841	1841	1841	0
437	20250410	110800	116498687	1841	1841	1841	1841	0
438	20250410	110700	116498687	1841	1844	1844	1841	805
439	20250410	110600	115016679	1845	1845	1845	1845	0
440	20250410	110500	115016679	1845	1845	1845	1845	0
441	20250410	110400	115016679	1845	1845	1845	1845	0
442	20250410	110300	115016679	1845	1845	1845	1845	0
443	20250410	110200	115016679	1845	1845	1845	1845	0
444	20250410	110100	115016679	1845	1845	1845	1845	0
445	20250410	110000	115016679	1845	1845	1845	1845	0
446	20250410	105900	115016679	1845	1845	1845	1845	0
447	20250410	105800	115016679	1845	1845	1845	1845	30
448	20250410	105700	114961329	1845	1845	1845	1845	0
449	20250410	105600	114961329	1845	1845	1845	1845	0
450	20250410	105500	114961329	1845	1845	1845	1845	0
451	20250410	105400	114961329	1845	1845	1845	1845	0
452	20250410	105300	114961329	1845	1845	1845	1845	0
453	20250410	105200	114961329	1845	1845	1845	1845	0
454	20250410	105100	114961329	1845	1845	1845	1845	0
455	20250410	105000	114961329	1845	1845	1845	1845	0
456	20250410	104900	114961329	1845	1845	1845	1845	1
457	20250410	104800	114959484	1841	1841	1841	1841	0
458	20250410	104700	114959484	1841	1841	1841	1841	0
459	20250410	104600	114959484	1841	1841	1841	1841	0
460	20250410	104500	114959484	1841	1841	1841	1841	2172
461	20250410	104400	110960832	1841	1841	1841	1841	0
462	20250410	104300	110960832	1841	1841	1841	1841	0
463	20250410	104200	110960832	1841	1841	1841	1841	0
464	20250410	104100	110960832	1841	1841	1841	1841	0
465	20250410	104000	110960832	1841	1841	1841	1841	0
466	20250410	103900	110960832	1841	1841	1841	1841	0
467	20250410	103800	110960832	1841	1841	1841	1841	0
468	20250410	103700	110960832	1841	1841	1841	1841	0
469	20250410	103600	110960832	1841	1841	1841	1841	0
470	20250410	103500	110960832	1841	1841	1841	1841	2232
471	20250410	103400	106851720	1841	1841	1841	1841	0
472	20250410	103300	106851720	1841	1841	1841	1841	0
473	20250410	103200	106851720	1841	1841	1841	1841	0
474	20250410	103100	106851720	1841	1841	1841	1841	3575
475	20250410	103000	100270145	1840	1840	1840	1840	0
476	20250410	102900	100270145	1840	1839	1840	1839	4000
477	20250410	102800	92911145	1837	1837	1837	1837	0
478	20250410	102700	92911145	1837	1837	1837	1837	0
479	20250410	102600	92911145	1837	1837	1837	1837	4
480	20250410	102500	92903797	1837	1837	1837	1837	0
481	20250410	102400	92903797	1837	1837	1837	1837	0
482	20250410	102300	92903797	1837	1837	1837	1837	1
483	20250410	102200	92901960	1835	1835	1835	1835	0
484	20250410	102100	92901960	1835	1833	1835	1833	5067
485	20250410	102000	83608805	1830	1830	1830	1830	2550
486	20250410	101900	78942305	1828	1828	1828	1828	0
487	20250410	101800	78942305	1828	1828	1828	1828	0
488	20250410	101700	78942305	1828	1828	1828	1828	0
489	20250410	101600	78942305	1828	1828	1828	1828	1
490	20250410	101500	78940477	1828	1828	1828	1828	8856
491	20250410	101400	62751709	1828	1828	1828	1828	0
492	20250410	101300	62751709	1828	1828	1828	1828	0
493	20250410	101200	62751709	1828	1828	1828	1828	0
494	20250410	101100	62751709	1828	1828	1828	1828	0
495	20250410	101000	62751709	1828	1828	1828	1828	0
496	20250410	100900	62751709	1828	1828	1828	1828	0
497	20250410	100800	62751709	1828	1828	1828	1828	0
498	20250410	100700	62751709	1828	1828	1828	1828	0
499	20250410	100600	62751709	1828	1828	1828	1828	90
500	20250410	100500	62587189	1828	1828	1828	1828	46
501	20250410	100400	62503101	1828	1828	1828	1828	100
502	20250410	100300	62320301	1828	1828	1828	1828	408
503	20250410	100200	61574477	1828	1828	1828	1828	500
504	20250410	100100	60660477	1828	1832	1832	1828	6000
505	20250410	100000	49681280	1832	1832	1832	1832	3000
506	20250410	095900	44185280	1831	1831	1831	1831	0
507	20250410	095800	44185280	1831	1834	1834	1831	3000
508	20250410	095700	38687232	1834	1838	1838	1834	828
509	20250410	095600	37167918	1841	1841	1841	1841	4000
510	20250410	095500	29803918	1841	1841	1841	1841	0
511	20250410	095400	29803918	1841	1841	1841	1841	0
512	20250410	095300	29803918	1841	1841	1841	1841	0
513	20250410	095200	29803918	1841	1841	1841	1841	0
514	20250410	095100	29803918	1841	1841	1841	1841	0
515	20250410	095000	29803918	1841	1841	1841	1841	0
516	20250410	094900	29803918	1841	1841	1841	1841	0
517	20250410	094800	29803918	1841	1841	1841	1841	0
518	20250410	094700	29803918	1841	1841	1841	1841	0
519	20250410	094600	29803918	1841	1841	1841	1841	0
520	20250410	094500	29803918	1841	1841	1841	1841	1235
521	20250410	094400	27530283	1837	1837	1837	1837	1265
522	20250410	094300	25206478	1835	1838	1838	1835	2910
523	20250410	094200	19859177	1837	1837	1837	1837	0
524	20250410	094100	19859177	1837	1837	1837	1837	0
525	20250410	094000	19859177	1837	1837	1837	1837	0
526	20250410	093900	19859177	1837	1837	1837	1837	0
527	20250410	093800	19859177	1837	1837	1837	1837	0
528	20250410	093700	19859177	1837	1837	1837	1837	0
529	20250410	093600	19859177	1837	1837	1837	1837	1200
530	20250410	093500	17654777	1838	1838	1838	1838	2
531	20250410	093400	17651101	1838	1838	1838	1838	0
532	20250410	093300	17651101	1838	1836	1838	1836	7
533	20250410	093200	17638247	1841	1842	1842	1841	3324
534	20250410	093100	11518762	1841	1841	1841	1841	0
535	20250410	093000	11518762	1841	1841	1841	1841	3192
536	20250410	092900	5642290	1841	1841	1841	1841	0
537	20250410	092800	5642290	1841	1841	1841	1841	0
538	20250410	092700	5642290	1841	1841	1841	1841	0
539	20250410	092600	5642290	1841	1841	1841	1841	1
540	20250410	092500	5640449	1841	1841	1841	1841	0
541	20250410	092400	5640449	1841	1841	1841	1841	0
542	20250410	092300	5640449	1841	1841	1841	1841	0
543	20250410	092200	5640449	1841	1841	1841	1841	0
544	20250410	092100	5640449	1841	1841	1841	1841	1
545	20250410	092000	5638608	1845	1845	1845	1845	0
546	20250410	091900	5638608	1845	1845	1845	1845	5
547	20250410	091800	5629383	1856	1856	1856	1856	0
548	20250410	091700	5629383	1856	1856	1856	1856	0
549	20250410	091600	5629383	1856	1856	1856	1856	11
550	20250410	091500	5608967	1857	1857	1857	1857	0
551	20250410	091400	5608967	1857	1857	1857	1857	0
552	20250410	091300	5608967	1857	1857	1857	1857	0
553	20250410	091200	5608967	1857	1857	1857	1857	0
554	20250410	091100	5608967	1857	1858	1858	1857	280
555	20250410	091000	5088938	1829	1831	1831	1829	1693
556	20250410	090900	1990473	1830	1839	1839	1830	1058
557	20250410	090800	53863	1857	1857	1857	1857	0
558	20250410	090700	53863	1857	1857	1857	1857	0
559	20250410	090600	53863	1857	1857	1857	1857	0
560	20250410	090500	53863	1857	1857	1857	1857	0
561	20250410	090400	53863	1857	1857	1857	1857	0
562	20250410	090300	53863	1857	1857	1857	1857	19
563	20250410	090200	18580	1858	1858	1858	1858	0
564	20250410	090100	18580	1858	1858	1858	1858	0
565	20250410	090000	18580	1858	1858	1858	1858	10