KissMeData/043360/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191000	30981806	1875	1875	1875	1875	270
3	20250410	190900	30981806	1875	1875	1875	1875	0
4	20250410	190800	30981806	1875	1875	1875	1875	0
5	20250410	190700	30981806	1875	1875	1875	1875	0
6	20250410	190600	30981806	1875	1875	1875	1875	0
7	20250410	190500	30981806	1875	1875	1875	1875	0
8	20250410	190400	30981806	1875	1875	1875	1875	0
9	20250410	190300	30981806	1875	1875	1875	1875	0
10	20250410	190200	30981806	1875	1875	1875	1875	0
11	20250410	190100	30981806	1875	1875	1875	1875	0
12	20250410	190000	30981806	1875	1875	1875	1875	0
13	20250410	185900	30981806	1875	1875	1875	1875	0
14	20250410	185800	30981806	1875	1875	1875	1875	0
15	20250410	185700	30981806	1875	1875	1875	1875	0
16	20250410	185600	30981806	1875	1875	1875	1875	0
17	20250410	185500	30981806	1875	1875	1875	1875	0
18	20250410	185400	30981806	1875	1875	1875	1875	0
19	20250410	185300	30981806	1875	1875	1875	1875	0
20	20250410	185200	30981806	1875	1875	1875	1875	0
21	20250410	185100	30981806	1875	1875	1875	1875	0
22	20250410	185000	30981806	1875	1875	1875	1875	0
23	20250410	184900	30981806	1875	1875	1875	1875	0
24	20250410	184800	30981806	1875	1875	1875	1875	0
25	20250410	184700	30981806	1875	1875	1875	1875	0
26	20250410	184600	30981806	1875	1875	1875	1875	0
27	20250410	184500	30981806	1875	1875	1875	1875	0
28	20250410	184400	30981806	1875	1875	1875	1875	0
29	20250410	184300	30981806	1875	1875	1875	1875	0
30	20250410	184200	30981806	1875	1875	1875	1875	0
31	20250410	184100	30981806	1875	1875	1875	1875	0
32	20250410	184000	30981806	1875	1875	1875	1875	270
33	20250410	183900	30981806	1875	1875	1875	1875	0
34	20250410	183800	30981806	1875	1875	1875	1875	0
35	20250410	183700	30981806	1875	1875	1875	1875	0
36	20250410	183600	30981806	1875	1875	1875	1875	0
37	20250410	183500	30981806	1875	1875	1875	1875	0
38	20250410	183400	30981806	1875	1875	1875	1875	0
39	20250410	183300	30981806	1875	1875	1875	1875	0
40	20250410	183200	30981806	1875	1875	1875	1875	0
41	20250410	183100	30981806	1875	1875	1875	1875	0
42	20250410	183000	30981806	1875	1875	1875	1875	0
43	20250410	182900	30981806	1875	1875	1875	1875	0
44	20250410	182800	30981806	1875	1875	1875	1875	0
45	20250410	182700	30981806	1875	1875	1875	1875	0
46	20250410	182600	30981806	1875	1875	1875	1875	0
47	20250410	182500	30981806	1875	1875	1875	1875	0
48	20250410	182400	30981806	1875	1875	1875	1875	0
49	20250410	182300	30981806	1875	1875	1875	1875	0
50	20250410	182200	30981806	1875	1875	1875	1875	0
51	20250410	182100	30981806	1875	1875	1875	1875	0
52	20250410	182000	30981806	1875	1875	1875	1875	0
53	20250410	181900	30981806	1875	1875	1875	1875	0
54	20250410	181800	30981806	1875	1875	1875	1875	0
55	20250410	181700	30981806	1875	1875	1875	1875	0
56	20250410	181600	30981806	1875	1875	1875	1875	0
57	20250410	181500	30981806	1875	1875	1875	1875	0
58	20250410	181400	30981806	1875	1875	1875	1875	0
59	20250410	181300	30981806	1875	1875	1875	1875	0
60	20250410	181200	30981806	1875	1875	1875	1875	0
61	20250410	181100	30981806	1875	1875	1875	1875	0
62	20250410	181000	30981806	1875	1875	1875	1875	270
63	20250410	180900	30981806	1875	1875	1875	1875	0
64	20250410	180800	30981806	1875	1875	1875	1875	0
65	20250410	180700	30981806	1875	1875	1875	1875	0
66	20250410	180600	30981806	1875	1875	1875	1875	0
67	20250410	180500	30981806	1875	1875	1875	1875	0
68	20250410	180400	30981806	1875	1875	1875	1875	0
69	20250410	180300	30981806	1875	1875	1875	1875	0
70	20250410	180200	30981806	1875	1875	1875	1875	0
71	20250410	180100	30981806	1875	1875	1875	1875	0
72	20250410	180000	30981806	1875	1875	1875	1875	0
73	20250410	175900	30981806	1875	1875	1875	1875	0
74	20250410	175800	30981806	1875	1875	1875	1875	0
75	20250410	175700	30981806	1875	1875	1875	1875	0
76	20250410	175600	30981806	1875	1875	1875	1875	0
77	20250410	175500	30981806	1875	1875	1875	1875	0
78	20250410	175400	30981806	1875	1875	1875	1875	0
79	20250410	175300	30981806	1875	1875	1875	1875	0
80	20250410	175200	30981806	1875	1875	1875	1875	0
81	20250410	175100	30981806	1875	1875	1875	1875	0
82	20250410	175000	30981806	1875	1875	1875	1875	0
83	20250410	174900	30981806	1875	1875	1875	1875	0
84	20250410	174800	30981806	1875	1875	1875	1875	0
85	20250410	174700	30981806	1875	1875	1875	1875	0
86	20250410	174600	30981806	1875	1875	1875	1875	0
87	20250410	174500	30981806	1875	1875	1875	1875	0
88	20250410	174400	30981806	1875	1875	1875	1875	0
89	20250410	174300	30981806	1875	1875	1875	1875	0
90	20250410	174200	30981806	1875	1875	1875	1875	0
91	20250410	174100	30981806	1875	1875	1875	1875	0
92	20250410	174000	30981806	1875	1875	1875	1875	270
93	20250410	173900	30981806	1875	1875	1875	1875	0
94	20250410	173800	30981806	1875	1875	1875	1875	0
95	20250410	173700	30981806	1875	1875	1875	1875	0
96	20250410	173600	30981806	1875	1875	1875	1875	0
97	20250410	173500	30981806	1875	1875	1875	1875	0
98	20250410	173400	30981806	1875	1875	1875	1875	0
99	20250410	173300	30981806	1875	1875	1875	1875	0
100	20250410	173200	30981806	1875	1875	1875	1875	0
101	20250410	173100	30981806	1875	1875	1875	1875	0
102	20250410	173000	30981806	1875	1875	1875	1875	0
103	20250410	172900	30981806	1875	1875	1875	1875	0
104	20250410	172800	30981806	1875	1875	1875	1875	0
105	20250410	172700	30981806	1875	1875	1875	1875	0
106	20250410	172600	30981806	1875	1875	1875	1875	0
107	20250410	172500	30981806	1875	1875	1875	1875	0
108	20250410	172400	30981806	1875	1875	1875	1875	0
109	20250410	172300	30981806	1875	1875	1875	1875	0
110	20250410	172200	30981806	1875	1875	1875	1875	0
111	20250410	172100	30981806	1875	1875	1875	1875	0
112	20250410	172000	30981806	1875	1875	1875	1875	0
113	20250410	171900	30981806	1875	1875	1875	1875	0
114	20250410	171800	30981806	1875	1875	1875	1875	0
115	20250410	171700	30981806	1875	1875	1875	1875	0
116	20250410	171600	30981806	1875	1875	1875	1875	0
117	20250410	171500	30981806	1875	1875	1875	1875	0
118	20250410	171400	30981806	1875	1875	1875	1875	0
119	20250410	171300	30981806	1875	1875	1875	1875	0
120	20250410	171200	30981806	1875	1875	1875	1875	0
121	20250410	171100	30981806	1875	1875	1875	1875	0
122	20250410	171000	30981806	1875	1875	1875	1875	270
123	20250410	170900	30981806	1875	1875	1875	1875	0
124	20250410	170800	30981806	1875	1875	1875	1875	0
125	20250410	170700	30981806	1875	1875	1875	1875	0
126	20250410	170600	30981806	1875	1875	1875	1875	0
127	20250410	170500	30981806	1875	1875	1875	1875	0
128	20250410	170400	30981806	1875	1875	1875	1875	0
129	20250410	170300	30981806	1875	1875	1875	1875	0
130	20250410	170200	30981806	1875	1875	1875	1875	0
131	20250410	170100	30981806	1875	1875	1875	1875	0
132	20250410	170000	30981806	1875	1875	1875	1875	0
133	20250410	165900	30981806	1875	1875	1875	1875	0
134	20250410	165800	30981806	1875	1875	1875	1875	0
135	20250410	165700	30981806	1875	1875	1875	1875	0
136	20250410	165600	30981806	1875	1875	1875	1875	0
137	20250410	165500	30981806	1875	1875	1875	1875	0
138	20250410	165400	30981806	1875	1875	1875	1875	0
139	20250410	165300	30981806	1875	1875	1875	1875	0
140	20250410	165200	30981806	1875	1875	1875	1875	0
141	20250410	165100	30981806	1875	1875	1875	1875	0
142	20250410	165000	30981806	1875	1875	1875	1875	0
143	20250410	164900	30981806	1875	1875	1875	1875	0
144	20250410	164800	30981806	1875	1875	1875	1875	0
145	20250410	164700	30981806	1875	1875	1875	1875	0
146	20250410	164600	30981806	1875	1875	1875	1875	0
147	20250410	164500	30981806	1875	1875	1875	1875	0
148	20250410	164400	30981806	1875	1875	1875	1875	0
149	20250410	164300	30981806	1875	1875	1875	1875	0
150	20250410	164200	30981806	1875	1875	1875	1875	0
151	20250410	164100	30981806	1875	1875	1875	1875	0
152	20250410	164000	30981806	1875	1875	1875	1875	270
153	20250410	163900	30981806	1875	1875	1875	1875	0
154	20250410	163800	30981806	1875	1875	1875	1875	0
155	20250410	163700	30981806	1875	1875	1875	1875	0
156	20250410	163600	30981806	1875	1875	1875	1875	0
157	20250410	163500	30981806	1875	1875	1875	1875	0
158	20250410	163400	30981806	1875	1875	1875	1875	0
159	20250410	163300	30981806	1875	1875	1875	1875	0
160	20250410	163200	30981806	1875	1875	1875	1875	0
161	20250410	163100	30981806	1875	1875	1875	1875	0
162	20250410	163000	30981806	1875	1875	1875	1875	0
163	20250410	162900	30981806	1875	1875	1875	1875	0
164	20250410	162800	30981806	1875	1875	1875	1875	0
165	20250410	162700	30981806	1875	1875	1875	1875	0
166	20250410	162600	30981806	1875	1875	1875	1875	0
167	20250410	162500	30981806	1875	1875	1875	1875	0
168	20250410	162400	30981806	1875	1875	1875	1875	0
169	20250410	162300	30981806	1875	1875	1875	1875	0
170	20250410	162200	30981806	1875	1875	1875	1875	0
171	20250410	162100	30981806	1875	1875	1875	1875	0
172	20250410	162000	30981806	1875	1875	1875	1875	0
173	20250410	161900	30981806	1875	1875	1875	1875	0
174	20250410	161800	30981806	1875	1875	1875	1875	0
175	20250410	161700	30981806	1875	1875	1875	1875	0
176	20250410	161600	30981806	1875	1875	1875	1875	0
177	20250410	161500	30981806	1875	1875	1875	1875	0
178	20250410	161400	30981806	1875	1875	1875	1875	0
179	20250410	161300	30981806	1875	1875	1875	1875	0
180	20250410	161200	30981806	1875	1875	1875	1875	0
181	20250410	161100	30981806	1875	1875	1875	1875	0
182	20250410	161000	30981806	1875	1875	1875	1875	270
183	20250410	160900	30981806	1875	1875	1875	1875	0
184	20250410	160800	30981806	1875	1875	1875	1875	0
185	20250410	160700	30981806	1875	1875	1875	1875	0
186	20250410	160600	30981806	1875	1875	1875	1875	0
187	20250410	160500	30981806	1875	1875	1875	1875	0
188	20250410	160400	30981806	1875	1875	1875	1875	0
189	20250410	160300	30981806	1875	1875	1875	1875	0
190	20250410	160200	30981806	1875	1875	1875	1875	0
191	20250410	160100	30981806	1875	1875	1875	1875	0
192	20250410	160000	30981806	1875	1875	1875	1875	0
193	20250410	155900	30981806	1875	1875	1875	1875	0
194	20250410	155800	30981806	1875	1875	1875	1875	0
195	20250410	155700	30981806	1875	1875	1875	1875	0
196	20250410	155600	30981806	1875	1875	1875	1875	0
197	20250410	155500	30981806	1875	1875	1875	1875	0
198	20250410	155400	30981806	1875	1875	1875	1875	0
199	20250410	155300	30981806	1875	1875	1875	1875	0
200	20250410	155200	30981806	1875	1875	1875	1875	0
201	20250410	155100	30981806	1875	1875	1875	1875	0
202	20250410	155000	30981806	1875	1875	1875	1875	0
203	20250410	154900	30981806	1875	1875	1875	1875	0
204	20250410	154800	30981806	1875	1875	1875	1875	0
205	20250410	154700	30981806	1875	1875	1875	1875	0
206	20250410	154600	30981806	1875	1875	1875	1875	0
207	20250410	154500	30981806	1875	1875	1875	1875	0
208	20250410	154400	30981806	1875	1875	1875	1875	0
209	20250410	154300	30981806	1875	1875	1875	1875	0
210	20250410	154200	30981806	1875	1875	1875	1875	0
211	20250410	154100	30981806	1875	1875	1875	1875	0
212	20250410	154000	30981806	1875	1875	1875	1875	270
213	20250410	153900	30981806	1875	1875	1875	1875	0
214	20250410	153800	30981806	1875	1875	1875	1875	0
215	20250410	153700	30981806	1875	1875	1875	1875	0
216	20250410	153600	30981806	1875	1875	1875	1875	0
217	20250410	153500	30981806	1875	1875	1875	1875	0
218	20250410	153400	30981806	1875	1875	1875	1875	0
219	20250410	153300	30981806	1875	1875	1875	1875	0
220	20250410	153200	30981806	1875	1875	1875	1875	0
221	20250410	153100	30981806	1875	1875	1875	1875	0
222	20250410	153000	30981806	1875	1875	1875	1875	270
223	20250410	152900	30475556	1874	1874	1874	1874	0
224	20250410	152800	30475556	1874	1874	1874	1874	0
225	20250410	152700	30475556	1874	1874	1874	1874	0
226	20250410	152600	30475556	1874	1874	1874	1874	0
227	20250410	152500	30475556	1874	1874	1874	1874	0
228	20250410	152400	30475556	1874	1874	1874	1874	0
229	20250410	152300	30475556	1874	1874	1874	1874	0
230	20250410	152200	30475556	1874	1874	1874	1874	0
231	20250410	152100	30475556	1874	1874	1874	1874	0
232	20250410	152000	30475556	1874	1874	1874	1874	0
233	20250410	151900	30475556	1874	1874	1874	1874	0
234	20250410	151800	30475556	1874	1874	1874	1874	0
235	20250410	151700	30475556	1874	1874	1874	1874	0
236	20250410	151600	30475556	1874	1874	1874	1874	0
237	20250410	151500	30475556	1874	1874	1874	1874	0
238	20250410	151400	30475556	1874	1874	1874	1874	0
239	20250410	151300	30475556	1874	1874	1874	1874	0
240	20250410	151200	30475556	1874	1874	1874	1874	0
241	20250410	151100	30475556	1874	1874	1874	1874	0
242	20250410	151000	30475556	1874	1874	1874	1874	0
243	20250410	150900	30475556	1874	1874	1874	1874	0
244	20250410	150800	30475556	1874	1874	1874	1874	0
245	20250410	150700	30475556	1874	1874	1874	1874	0
246	20250410	150600	30475556	1874	1874	1874	1874	0
247	20250410	150500	30475556	1874	1874	1874	1874	0
248	20250410	150400	30475556	1874	1874	1874	1874	0
249	20250410	150300	30475556	1874	1874	1874	1874	50
250	20250410	150200	30381856	1874	1874	1874	1874	0
251	20250410	150100	30381856	1874	1874	1874	1874	0
252	20250410	150000	30381856	1874	1874	1874	1874	0
253	20250410	145900	30381856	1874	1874	1874	1874	0
254	20250410	145800	30381856	1874	1874	1874	1874	0
255	20250410	145700	30381856	1874	1874	1874	1874	0
256	20250410	145600	30381856	1874	1874	1874	1874	0
257	20250410	145500	30381856	1874	1874	1874	1874	0
258	20250410	145400	30381856	1874	1874	1874	1874	0
259	20250410	145300	30381856	1874	1874	1874	1874	0
260	20250410	145200	30381856	1874	1874	1874	1874	0
261	20250410	145100	30381856	1874	1874	1874	1874	0
262	20250410	145000	30381856	1874	1874	1874	1874	0
263	20250410	144900	30381856	1874	1874	1874	1874	0
264	20250410	144800	30381856	1874	1874	1874	1874	0
265	20250410	144700	30381856	1874	1874	1874	1874	1
266	20250410	144600	30379982	1861	1861	1861	1861	0
267	20250410	144500	30379982	1861	1861	1861	1861	0
268	20250410	144400	30379982	1861	1861	1861	1861	0
269	20250410	144300	30379982	1861	1861	1861	1861	0
270	20250410	144200	30379982	1861	1861	1861	1861	0
271	20250410	144100	30379982	1861	1874	1874	1861	18
272	20250410	144000	30346471	1861	1862	1862	1861	28
273	20250410	143900	30294348	1875	1875	1875	1875	0
274	20250410	143800	30294348	1875	1875	1875	1875	0
275	20250410	143700	30294348	1875	1875	1875	1875	0
276	20250410	143600	30294348	1875	1875	1875	1875	0
277	20250410	143500	30294348	1875	1875	1875	1875	0
278	20250410	143400	30294348	1875	1875	1875	1875	0
279	20250410	143300	30294348	1875	1875	1875	1875	31
280	20250410	143200	30236223	1877	1877	1877	1877	0
281	20250410	143100	30236223	1877	1877	1877	1877	0
282	20250410	143000	30236223	1877	1877	1877	1877	0
283	20250410	142900	30236223	1877	1877	1877	1877	0
284	20250410	142800	30236223	1877	1877	1877	1877	1
285	20250410	142700	30234346	1877	1877	1877	1877	0
286	20250410	142600	30234346	1877	1877	1877	1877	0
287	20250410	142500	30234346	1877	1877	1877	1877	2
288	20250410	142400	30230592	1868	1868	1868	1868	0
289	20250410	142300	30230592	1868	1867	1868	1867	2143
290	20250410	142200	26227568	1867	1867	1867	1867	0
291	20250410	142100	26227568	1867	1867	1867	1867	0
292	20250410	142000	26227568	1867	1867	1867	1867	0
293	20250410	141900	26227568	1867	1867	1867	1867	0
294	20250410	141800	26227568	1867	1867	1867	1867	0
295	20250410	141700	26227568	1867	1867	1867	1867	0
296	20250410	141600	26227568	1867	1867	1867	1867	0
297	20250410	141500	26227568	1867	1867	1867	1867	0
298	20250410	141400	26227568	1867	1867	1867	1867	0
299	20250410	141300	26227568	1867	1867	1867	1867	0
300	20250410	141200	26227568	1867	1867	1867	1867	0
301	20250410	141100	26227568	1867	1867	1867	1867	0
302	20250410	141000	26227568	1867	1867	1867	1867	0
303	20250410	140900	26227568	1867	1867	1867	1867	0
304	20250410	140800	26227568	1867	1867	1867	1867	0
305	20250410	140700	26227568	1867	1867	1867	1867	0
306	20250410	140600	26227568	1867	1867	1867	1867	0
307	20250410	140500	26227568	1867	1867	1867	1867	0
308	20250410	140400	26227568	1867	1867	1867	1867	0
309	20250410	140300	26227568	1867	1867	1867	1867	0
310	20250410	140200	26227568	1867	1867	1867	1867	52
311	20250410	140100	26130484	1867	1867	1867	1867	0
312	20250410	140000	26130484	1867	1867	1867	1867	0
313	20250410	135900	26130484	1867	1867	1867	1867	0
314	20250410	135800	26130484	1867	1867	1867	1867	0
315	20250410	135700	26130484	1867	1867	1867	1867	1
316	20250410	135600	26128617	1857	1857	1857	1857	0
317	20250410	135500	26128617	1857	1857	1857	1857	0
318	20250410	135400	26128617	1857	1857	1857	1857	0
319	20250410	135300	26128617	1857	1857	1857	1857	0
320	20250410	135200	26128617	1857	1857	1857	1857	110
321	20250410	135100	25924347	1867	1867	1867	1867	0
322	20250410	135000	25924347	1867	1867	1867	1867	0
323	20250410	134900	25924347	1867	1867	1867	1867	0
324	20250410	134800	25924347	1867	1867	1867	1867	0
325	20250410	134700	25924347	1867	1867	1867	1867	0
326	20250410	134600	25924347	1867	1867	1867	1867	0
327	20250410	134500	25924347	1867	1867	1867	1867	0
328	20250410	134400	25924347	1867	1867	1867	1867	0
329	20250410	134300	25924347	1867	1867	1867	1867	0
330	20250410	134200	25924347	1867	1867	1867	1867	0
331	20250410	134100	25924347	1867	1867	1867	1867	0
332	20250410	134000	25924347	1867	1867	1867	1867	0
333	20250410	133900	25924347	1867	1867	1867	1867	0
334	20250410	133800	25924347	1867	1867	1867	1867	0
335	20250410	133700	25924347	1867	1867	1867	1867	0
336	20250410	133600	25924347	1867	1867	1867	1867	0
337	20250410	133500	25924347	1867	1867	1867	1867	0
338	20250410	133400	25924347	1867	1867	1867	1867	0
339	20250410	133300	25924347	1867	1867	1867	1867	0
340	20250410	133200	25924347	1867	1867	1867	1867	0
341	20250410	133100	25924347	1867	1867	1867	1867	41
342	20250410	133000	25847800	1867	1867	1867	1867	0
343	20250410	132900	25847800	1867	1867	1867	1867	1
344	20250410	132800	25845933	1857	1857	1857	1857	0
345	20250410	132700	25845933	1857	1857	1857	1857	1000
346	20250410	132600	23988933	1867	1867	1867	1867	0
347	20250410	132500	23988933	1867	1867	1867	1867	0
348	20250410	132400	23988933	1867	1867	1867	1867	0
349	20250410	132300	23988933	1867	1867	1867	1867	0
350	20250410	132200	23988933	1867	1867	1867	1867	0
351	20250410	132100	23988933	1867	1867	1867	1867	0
352	20250410	132000	23988933	1867	1867	1867	1867	0
353	20250410	131900	23988933	1867	1867	1867	1867	0
354	20250410	131800	23988933	1867	1867	1867	1867	20
355	20250410	131700	23951593	1854	1854	1854	1854	0
356	20250410	131600	23951593	1854	1854	1854	1854	0
357	20250410	131500	23951593	1854	1854	1854	1854	0
358	20250410	131400	23951593	1854	1854	1854	1854	0
359	20250410	131300	23951593	1854	1854	1866	1854	1055
360	20250410	131200	21995467	1866	1866	1866	1866	0
361	20250410	131100	21995467	1866	1866	1866	1866	0
362	20250410	131000	21995467	1866	1866	1866	1866	0
363	20250410	130900	21995467	1866	1866	1866	1866	0
364	20250410	130800	21995467	1866	1866	1866	1866	0
365	20250410	130700	21995467	1866	1866	1866	1866	0
366	20250410	130600	21995467	1866	1866	1866	1866	0
367	20250410	130500	21995467	1866	1866	1866	1866	1
368	20250410	130400	21993601	1865	1865	1865	1865	0
369	20250410	130300	21993601	1865	1865	1865	1865	0
370	20250410	130200	21993601	1865	1865	1865	1865	20
371	20250410	130100	21956301	1866	1866	1866	1866	0
372	20250410	130000	21956301	1866	1866	1866	1866	0
373	20250410	125900	21956301	1866	1866	1866	1866	0
374	20250410	125800	21956301	1866	1866	1866	1866	0
375	20250410	125700	21956301	1866	1866	1866	1866	0
376	20250410	125600	21956301	1866	1866	1866	1866	0
377	20250410	125500	21956301	1866	1866	1866	1866	0
378	20250410	125400	21956301	1866	1866	1866	1866	0
379	20250410	125300	21956301	1866	1866	1866	1866	0
380	20250410	125200	21956301	1866	1866	1866	1866	0
381	20250410	125100	21956301	1866	1866	1866	1866	0
382	20250410	125000	21956301	1866	1866	1866	1866	0
383	20250410	124900	21956301	1866	1866	1866	1866	0
384	20250410	124800	21956301	1866	1866	1866	1866	1
385	20250410	124700	21954435	1854	1854	1854	1854	0
386	20250410	124600	21954435	1854	1854	1854	1854	1000
387	20250410	124500	20100435	1867	1867	1867	1867	0
388	20250410	124400	20100435	1867	1867	1867	1867	0
389	20250410	124300	20100435	1867	1867	1867	1867	0
390	20250410	124200	20100435	1867	1867	1867	1867	0
391	20250410	124100	20100435	1867	1867	1867	1867	0
392	20250410	124000	20100435	1867	1867	1867	1867	0
393	20250410	123900	20100435	1867	1867	1867	1867	1
394	20250410	123800	20098568	1854	1854	1854	1854	0
395	20250410	123700	20098568	1854	1854	1854	1854	0
396	20250410	123600	20098568	1854	1855	1855	1854	750
397	20250410	123500	18708048	1870	1870	1870	1870	0
398	20250410	123400	18708048	1870	1870	1870	1870	0
399	20250410	123300	18708048	1870	1870	1870	1870	1
400	20250410	123200	18706178	1854	1854	1854	1854	0
401	20250410	123100	18706178	1854	1854	1854	1854	0
402	20250410	123000	18706178	1854	1854	1854	1854	0
403	20250410	122900	18706178	1854	1854	1854	1854	228
404	20250410	122800	18283466	1867	1867	1867	1867	0
405	20250410	122700	18283466	1867	1867	1867	1867	0
406	20250410	122600	18283466	1867	1867	1867	1867	0
407	20250410	122500	18283466	1867	1867	1867	1867	0
408	20250410	122400	18283466	1867	1867	1867	1867	0
409	20250410	122300	18283466	1867	1867	1867	1867	0
410	20250410	122200	18283466	1867	1867	1867	1867	0
411	20250410	122100	18283466	1867	1867	1867	1867	0
412	20250410	122000	18283466	1867	1867	1867	1867	0
413	20250410	121900	18283466	1867	1867	1867	1867	0
414	20250410	121800	18283466	1867	1867	1867	1867	0
415	20250410	121700	18283466	1867	1867	1867	1867	0
416	20250410	121600	18283466	1867	1867	1867	1867	0
417	20250410	121500	18283466	1867	1867	1867	1867	0
418	20250410	121400	18283466	1867	1867	1867	1867	0
419	20250410	121300	18283466	1867	1868	1868	1867	1024
420	20250410	121200	16371584	1870	1870	1870	1870	0
421	20250410	121100	16371584	1870	1870	1870	1870	0
422	20250410	121000	16371584	1870	1870	1870	1870	0
423	20250410	120900	16371584	1870	1870	1870	1870	0
424	20250410	120800	16371584	1870	1870	1870	1870	0
425	20250410	120700	16371584	1870	1870	1870	1870	0
426	20250410	120600	16371584	1870	1870	1870	1870	0
427	20250410	120500	16371584	1870	1870	1870	1870	0
428	20250410	120400	16371584	1870	1870	1870	1870	0
429	20250410	120300	16371584	1870	1870	1870	1870	0
430	20250410	120200	16371584	1870	1870	1870	1870	0
431	20250410	120100	16371584	1870	1870	1870	1870	0
432	20250410	120000	16371584	1870	1867	1870	1867	348
433	20250410	115900	15721733	1867	1867	1867	1867	0
434	20250410	115800	15721733	1867	1867	1867	1867	0
435	20250410	115700	15721733	1867	1867	1867	1867	0
436	20250410	115600	15721733	1867	1867	1867	1867	0
437	20250410	115500	15721733	1867	1867	1867	1867	0
438	20250410	115400	15721733	1867	1867	1867	1867	0
439	20250410	115300	15721733	1867	1867	1867	1867	0
440	20250410	115200	15721733	1867	1867	1867	1867	0
441	20250410	115100	15721733	1867	1867	1867	1867	0
442	20250410	115000	15721733	1867	1867	1867	1867	0
443	20250410	114900	15721733	1867	1867	1867	1867	0
444	20250410	114800	15721733	1867	1867	1867	1867	0
445	20250410	114700	15721733	1867	1867	1867	1867	0
446	20250410	114600	15721733	1867	1867	1867	1867	0
447	20250410	114500	15721733	1867	1867	1867	1867	0
448	20250410	114400	15721733	1867	1867	1867	1867	0
449	20250410	114300	15721733	1867	1867	1867	1867	0
450	20250410	114200	15721733	1867	1867	1867	1867	0
451	20250410	114100	15721733	1867	1867	1867	1867	0
452	20250410	114000	15721733	1867	1867	1867	1867	0
453	20250410	113900	15721733	1867	1867	1867	1867	0
454	20250410	113800	15721733	1867	1867	1867	1867	0
455	20250410	113700	15721733	1867	1867	1867	1867	0
456	20250410	113600	15721733	1867	1867	1867	1867	0
457	20250410	113500	15721733	1867	1866	1867	1866	307
458	20250410	113400	15148855	1866	1866	1866	1866	0
459	20250410	113300	15148855	1866	1866	1866	1866	0
460	20250410	113200	15148855	1866	1866	1866	1866	0
461	20250410	113100	15148855	1866	1866	1866	1866	0
462	20250410	113000	15148855	1866	1866	1866	1866	0
463	20250410	112900	15148855	1866	1866	1866	1866	0
464	20250410	112800	15148855	1866	1866	1866	1866	0
465	20250410	112700	15148855	1866	1866	1866	1866	0
466	20250410	112600	15148855	1866	1866	1866	1866	0
467	20250410	112500	15148855	1866	1866	1866	1866	0
468	20250410	112400	15148855	1866	1866	1866	1866	0
469	20250410	112300	15148855	1866	1866	1866	1866	0
470	20250410	112200	15148855	1866	1866	1866	1866	0
471	20250410	112100	15148855	1866	1866	1866	1866	0
472	20250410	112000	15148855	1866	1866	1866	1866	0
473	20250410	111900	15148855	1866	1866	1866	1866	0
474	20250410	111800	15148855	1866	1866	1866	1866	0
475	20250410	111700	15148855	1866	1866	1866	1866	0
476	20250410	111600	15148855	1866	1866	1866	1866	0
477	20250410	111500	15148855	1866	1866	1866	1866	0
478	20250410	111400	15148855	1866	1866	1866	1866	0
479	20250410	111300	15148855	1866	1866	1866	1866	0
480	20250410	111200	15148855	1866	1866	1866	1866	0
481	20250410	111100	15148855	1866	1866	1866	1866	0
482	20250410	111000	15148855	1866	1866	1866	1866	0
483	20250410	110900	15148855	1866	1866	1866	1866	0
484	20250410	110800	15148855	1866	1866	1866	1866	0
485	20250410	110700	15148855	1866	1866	1866	1866	0
486	20250410	110600	15148855	1866	1866	1866	1866	0
487	20250410	110500	15148855	1866	1866	1866	1866	0
488	20250410	110400	15148855	1866	1866	1866	1866	0
489	20250410	110300	15148855	1866	1866	1866	1866	11
490	20250410	110200	15128329	1867	1867	1867	1867	0
491	20250410	110100	15128329	1867	1867	1867	1867	0
492	20250410	110000	15128329	1867	1867	1867	1867	0
493	20250410	105900	15128329	1867	1867	1867	1867	0
494	20250410	105800	15128329	1867	1867	1867	1867	0
495	20250410	105700	15128329	1867	1867	1867	1867	0
496	20250410	105600	15128329	1867	1867	1867	1867	0
497	20250410	105500	15128329	1867	1867	1867	1867	1
498	20250410	105400	15126462	1852	1852	1852	1852	0
499	20250410	105300	15126462	1852	1852	1852	1852	82
500	20250410	105200	14974598	1868	1868	1868	1868	20
501	20250410	105100	14937238	1869	1869	1869	1869	0
502	20250410	105000	14937238	1869	1869	1869	1869	0
503	20250410	104900	14937238	1869	1869	1869	1869	0
504	20250410	104800	14937238	1869	1868	1869	1868	500
505	20250410	104700	14002749	1869	1868	1869	1868	500
506	20250410	104600	13068315	1868	1868	1868	1868	0
507	20250410	104500	13068315	1868	1868	1868	1868	1
508	20250410	104400	13066447	1851	1851	1851	1851	0
509	20250410	104300	13066447	1851	1851	1851	1851	12
510	20250410	104200	13044235	1868	1868	1868	1868	0
511	20250410	104100	13044235	1868	1868	1868	1868	0
512	20250410	104000	13044235	1868	1868	1868	1868	21
513	20250410	103900	13005007	1851	1851	1851	1851	0
514	20250410	103800	13005007	1851	1851	1851	1851	4
515	20250410	103700	12997603	1867	1867	1867	1867	0
516	20250410	103600	12997603	1867	1867	1867	1867	0
517	20250410	103500	12997603	1867	1867	1867	1867	0
518	20250410	103400	12997603	1867	1867	1867	1867	1
519	20250410	103300	12995736	1866	1866	1866	1866	0
520	20250410	103200	12995736	1866	1866	1866	1866	0
521	20250410	103100	12995736	1866	1866	1866	1866	0
522	20250410	103000	12995736	1866	1866	1866	1866	0
523	20250410	102900	12995736	1866	1866	1866	1866	0
524	20250410	102800	12995736	1866	1866	1866	1866	0
525	20250410	102700	12995736	1866	1866	1866	1866	0
526	20250410	102600	12995736	1866	1866	1866	1866	0
527	20250410	102500	12995736	1866	1866	1866	1866	0
528	20250410	102400	12995736	1866	1866	1866	1866	0
529	20250410	102300	12995736	1866	1866	1866	1866	0
530	20250410	102200	12995736	1866	1866	1866	1866	0
531	20250410	102100	12995736	1866	1866	1866	1866	0
532	20250410	102000	12995736	1866	1866	1866	1866	0
533	20250410	101900	12995736	1866	1866	1866	1866	0
534	20250410	101800	12995736	1866	1866	1866	1866	0
535	20250410	101700	12995736	1866	1866	1866	1866	0
536	20250410	101600	12995736	1866	1866	1866	1866	0
537	20250410	101500	12995736	1866	1866	1866	1866	0
538	20250410	101400	12995736	1866	1866	1866	1866	0
539	20250410	101300	12995736	1866	1866	1866	1866	0
540	20250410	101200	12995736	1866	1866	1866	1866	1
541	20250410	101100	12993870	1866	1866	1866	1866	1
542	20250410	101000	12992004	1869	1869	1869	1869	0
543	20250410	100900	12992004	1869	1869	1869	1869	0
544	20250410	100800	12992004	1869	1869	1869	1869	0
545	20250410	100700	12992004	1869	1869	1869	1869	0
546	20250410	100600	12992004	1869	1869	1869	1869	0
547	20250410	100500	12992004	1869	1869	1869	1869	0
548	20250410	100400	12992004	1869	1869	1869	1869	0
549	20250410	100300	12992004	1869	1869	1869	1869	0
550	20250410	100200	12992004	1869	1869	1869	1869	0
551	20250410	100100	12992004	1869	1869	1869	1869	0
552	20250410	100000	12992004	1869	1869	1869	1869	0
553	20250410	095900	12992004	1869	1869	1869	1869	0
554	20250410	095800	12992004	1869	1869	1869	1869	0
555	20250410	095700	12992004	1869	1869	1869	1869	0
556	20250410	095600	12992004	1869	1869	1869	1869	0
557	20250410	095500	12992004	1869	1869	1869	1869	0
558	20250410	095400	12992004	1869	1869	1869	1869	0
559	20250410	095300	12992004	1869	1869	1869	1869	0
560	20250410	095200	12992004	1869	1869	1869	1869	0
561	20250410	095100	12992004	1869	1869	1869	1869	0
562	20250410	095000	12992004	1869	1869	1869	1869	0
563	20250410	094900	12992004	1869	1869	1869	1869	0
564	20250410	094800	12992004	1869	1869	1869	1869	0
565	20250410	094700	12992004	1869	1869	1869	1869	0
566	20250410	094600	12992004	1869	1869	1869	1869	1
567	20250410	094500	12990135	1849	1849	1849	1849	4
568	20250410	094400	12982739	1870	1870	1870	1870	549
569	20250410	094300	11956109	1882	1882	1882	1882	0
570	20250410	094200	11956109	1882	1882	1882	1882	0
571	20250410	094100	11956109	1882	1882	1882	1882	0
572	20250410	094000	11956109	1882	1882	1882	1882	0
573	20250410	093900	11956109	1882	1882	1882	1882	0
574	20250410	093800	11956109	1882	1882	1882	1882	0
575	20250410	093700	11956109	1882	1882	1882	1882	0
576	20250410	093600	11956109	1882	1882	1882	1882	0
577	20250410	093500	11956109	1882	1882	1882	1882	0
578	20250410	093400	11956109	1882	1882	1882	1882	0
579	20250410	093300	11956109	1882	1882	1882	1882	0
580	20250410	093200	11956109	1882	1882	1882	1882	0
581	20250410	093100	11956109	1882	1882	1882	1882	0
582	20250410	093000	11956109	1882	1882	1882	1882	0
583	20250410	092900	11956109	1882	1882	1882	1882	0
584	20250410	092800	11956109	1882	1882	1882	1882	0
585	20250410	092700	11956109	1882	1882	1882	1882	0
586	20250410	092600	11956109	1882	1882	1882	1882	0
587	20250410	092500	11956109	1882	1882	1882	1882	0
588	20250410	092400	11956109	1882	1882	1882	1882	0
589	20250410	092300	11956109	1882	1882	1882	1882	0
590	20250410	092200	11956109	1882	1882	1882	1882	18
591	20250410	092100	11922233	1850	1847	1850	1847	852
592	20250410	092000	10346920	1829	1829	1829	1829	0
593	20250410	091900	10346920	1829	1829	1829	1829	0
594	20250410	091800	10346920	1829	1829	1829	1829	0
595	20250410	091700	10346920	1829	1829	1829	1829	0
596	20250410	091600	10346920	1829	1829	1829	1829	0
597	20250410	091500	10346920	1829	1829	1829	1829	0
598	20250410	091400	10346920	1829	1829	1829	1829	0
599	20250410	091300	10346920	1829	1829	1829	1829	0
600	20250410	091200	10346920	1829	1829	1829	1829	0
601	20250410	091100	10346920	1829	1829	1829	1829	0
602	20250410	091000	10346920	1829	1829	1829	1829	0
603	20250410	090900	10346920	1829	1829	1829	1829	0
604	20250410	090800	10346920	1829	1829	1829	1829	0
605	20250410	090700	10346920	1829	1829	1829	1829	0
606	20250410	090600	10346920	1829	1829	1829	1829	0
607	20250410	090500	10346920	1829	1828	1829	1828	798
608	20250410	090400	8887670	1828	1824	1828	1824	340
609	20250410	090300	8267382	1824	1824	1824	1824	0
610	20250410	090200	8267382	1824	1824	1824	1824	0
611	20250410	090100	8267382	1824	1825	1825	1822	931
612	20250410	090000	6570159	1825	1822	1825	1822	3606