KissMeData/263770/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203700	13496561	1928	1928	1928	1928	273
3	20250408	203600	13496561	1928	1928	1928	1928	0
4	20250408	203500	13496561	1928	1928	1928	1928	0
5	20250408	203400	13496561	1928	1928	1928	1928	0
6	20250408	203300	13496561	1928	1928	1928	1928	0
7	20250408	203200	13496561	1928	1928	1928	1928	0
8	20250408	203100	13496561	1928	1928	1928	1928	0
9	20250408	203000	13496561	1928	1928	1928	1928	0
10	20250408	202900	13496561	1928	1928	1928	1928	0
11	20250408	202800	13496561	1928	1928	1928	1928	0
12	20250408	202700	13496561	1928	1928	1928	1928	0
13	20250408	202600	13496561	1928	1928	1928	1928	0
14	20250408	202500	13496561	1928	1928	1928	1928	0
15	20250408	202400	13496561	1928	1928	1928	1928	0
16	20250408	202300	13496561	1928	1928	1928	1928	0
17	20250408	202200	13496561	1928	1928	1928	1928	0
18	20250408	202100	13496561	1928	1928	1928	1928	0
19	20250408	202000	13496561	1928	1928	1928	1928	0
20	20250408	201900	13496561	1928	1928	1928	1928	0
21	20250408	201800	13496561	1928	1928	1928	1928	0
22	20250408	201700	13496561	1928	1928	1928	1928	0
23	20250408	201600	13496561	1928	1928	1928	1928	0
24	20250408	201500	13496561	1928	1928	1928	1928	0
25	20250408	201400	13496561	1928	1928	1928	1928	0
26	20250408	201300	13496561	1928	1928	1928	1928	0
27	20250408	201200	13496561	1928	1928	1928	1928	0
28	20250408	201100	13496561	1928	1928	1928	1928	0
29	20250408	201000	13496561	1928	1928	1928	1928	0
30	20250408	200900	13496561	1928	1928	1928	1928	0
31	20250408	200800	13496561	1928	1928	1928	1928	0
32	20250408	200700	13496561	1928	1928	1928	1928	273
33	20250408	200600	13496561	1928	1928	1928	1928	0
34	20250408	200500	13496561	1928	1928	1928	1928	0
35	20250408	200400	13496561	1928	1928	1928	1928	0
36	20250408	200300	13496561	1928	1928	1928	1928	0
37	20250408	200200	13496561	1928	1928	1928	1928	0
38	20250408	200100	13496561	1928	1928	1928	1928	0
39	20250408	200000	13496561	1928	1928	1928	1928	0
40	20250408	195900	13496561	1928	1928	1928	1928	0
41	20250408	195800	13496561	1928	1928	1928	1928	0
42	20250408	195700	13496561	1928	1928	1928	1928	0
43	20250408	195600	13496561	1928	1928	1928	1928	0
44	20250408	195500	13496561	1928	1928	1928	1928	0
45	20250408	195400	13496561	1928	1928	1928	1928	0
46	20250408	195300	13496561	1928	1928	1928	1928	0
47	20250408	195200	13496561	1928	1928	1928	1928	0
48	20250408	195100	13496561	1928	1928	1928	1928	0
49	20250408	195000	13496561	1928	1928	1928	1928	0
50	20250408	194900	13496561	1928	1928	1928	1928	0
51	20250408	194800	13496561	1928	1928	1928	1928	0
52	20250408	194700	13496561	1928	1928	1928	1928	0
53	20250408	194600	13496561	1928	1928	1928	1928	0
54	20250408	194500	13496561	1928	1928	1928	1928	0
55	20250408	194400	13496561	1928	1928	1928	1928	0
56	20250408	194300	13496561	1928	1928	1928	1928	0
57	20250408	194200	13496561	1928	1928	1928	1928	0
58	20250408	194100	13496561	1928	1928	1928	1928	0
59	20250408	194000	13496561	1928	1928	1928	1928	0
60	20250408	193900	13496561	1928	1928	1928	1928	0
61	20250408	193800	13496561	1928	1928	1928	1928	0
62	20250408	193700	13496561	1928	1928	1928	1928	273
63	20250408	193600	13496561	1928	1928	1928	1928	0
64	20250408	193500	13496561	1928	1928	1928	1928	0
65	20250408	193400	13496561	1928	1928	1928	1928	0
66	20250408	193300	13496561	1928	1928	1928	1928	0
67	20250408	193200	13496561	1928	1928	1928	1928	0
68	20250408	193100	13496561	1928	1928	1928	1928	0
69	20250408	193000	13496561	1928	1928	1928	1928	0
70	20250408	192900	13496561	1928	1928	1928	1928	0
71	20250408	192800	13496561	1928	1928	1928	1928	0
72	20250408	192700	13496561	1928	1928	1928	1928	0
73	20250408	192600	13496561	1928	1928	1928	1928	0
74	20250408	192500	13496561	1928	1928	1928	1928	0
75	20250408	192400	13496561	1928	1928	1928	1928	0
76	20250408	192300	13496561	1928	1928	1928	1928	0
77	20250408	192200	13496561	1928	1928	1928	1928	0
78	20250408	192100	13496561	1928	1928	1928	1928	0
79	20250408	192000	13496561	1928	1928	1928	1928	0
80	20250408	191900	13496561	1928	1928	1928	1928	0
81	20250408	191800	13496561	1928	1928	1928	1928	0
82	20250408	191700	13496561	1928	1928	1928	1928	0
83	20250408	191600	13496561	1928	1928	1928	1928	0
84	20250408	191500	13496561	1928	1928	1928	1928	0
85	20250408	191400	13496561	1928	1928	1928	1928	0
86	20250408	191300	13496561	1928	1928	1928	1928	0
87	20250408	191200	13496561	1928	1928	1928	1928	0
88	20250408	191100	13496561	1928	1928	1928	1928	0
89	20250408	191000	13496561	1928	1928	1928	1928	0
90	20250408	190900	13496561	1928	1928	1928	1928	0
91	20250408	190800	13496561	1928	1928	1928	1928	0
92	20250408	190700	13496561	1928	1928	1928	1928	273
93	20250408	190600	13496561	1928	1928	1928	1928	0
94	20250408	190500	13496561	1928	1928	1928	1928	0
95	20250408	190400	13496561	1928	1928	1928	1928	0
96	20250408	190300	13496561	1928	1928	1928	1928	0
97	20250408	190200	13496561	1928	1928	1928	1928	0
98	20250408	190100	13496561	1928	1928	1928	1928	0
99	20250408	190000	13496561	1928	1928	1928	1928	0
100	20250408	185900	13496561	1928	1928	1928	1928	0
101	20250408	185800	13496561	1928	1928	1928	1928	0
102	20250408	185700	13496561	1928	1928	1928	1928	0
103	20250408	185600	13496561	1928	1928	1928	1928	0
104	20250408	185500	13496561	1928	1928	1928	1928	0
105	20250408	185400	13496561	1928	1928	1928	1928	0
106	20250408	185300	13496561	1928	1928	1928	1928	0
107	20250408	185200	13496561	1928	1928	1928	1928	0
108	20250408	185100	13496561	1928	1928	1928	1928	0
109	20250408	185000	13496561	1928	1928	1928	1928	0
110	20250408	184900	13496561	1928	1928	1928	1928	0
111	20250408	184800	13496561	1928	1928	1928	1928	0
112	20250408	184700	13496561	1928	1928	1928	1928	0
113	20250408	184600	13496561	1928	1928	1928	1928	0
114	20250408	184500	13496561	1928	1928	1928	1928	0
115	20250408	184400	13496561	1928	1928	1928	1928	0
116	20250408	184300	13496561	1928	1928	1928	1928	0
117	20250408	184200	13496561	1928	1928	1928	1928	0
118	20250408	184100	13496561	1928	1928	1928	1928	0
119	20250408	184000	13496561	1928	1928	1928	1928	0
120	20250408	183900	13496561	1928	1928	1928	1928	0
121	20250408	183800	13496561	1928	1928	1928	1928	0
122	20250408	183700	13496561	1928	1928	1928	1928	273
123	20250408	183600	13496561	1928	1928	1928	1928	0
124	20250408	183500	13496561	1928	1928	1928	1928	0
125	20250408	183400	13496561	1928	1928	1928	1928	0
126	20250408	183300	13496561	1928	1928	1928	1928	0
127	20250408	183200	13496561	1928	1928	1928	1928	0
128	20250408	183100	13496561	1928	1928	1928	1928	0
129	20250408	183000	13496561	1928	1928	1928	1928	0
130	20250408	182900	13496561	1928	1928	1928	1928	0
131	20250408	182800	13496561	1928	1928	1928	1928	0
132	20250408	182700	13496561	1928	1928	1928	1928	0
133	20250408	182600	13496561	1928	1928	1928	1928	0
134	20250408	182500	13496561	1928	1928	1928	1928	0
135	20250408	182400	13496561	1928	1928	1928	1928	0
136	20250408	182300	13496561	1928	1928	1928	1928	0
137	20250408	182200	13496561	1928	1928	1928	1928	0
138	20250408	182100	13496561	1928	1928	1928	1928	0
139	20250408	182000	13496561	1928	1928	1928	1928	0
140	20250408	181900	13496561	1928	1928	1928	1928	0
141	20250408	181800	13496561	1928	1928	1928	1928	0
142	20250408	181700	13496561	1928	1928	1928	1928	0
143	20250408	181600	13496561	1928	1928	1928	1928	0
144	20250408	181500	13496561	1928	1928	1928	1928	0
145	20250408	181400	13496561	1928	1928	1928	1928	0
146	20250408	181300	13496561	1928	1928	1928	1928	0
147	20250408	181200	13496561	1928	1928	1928	1928	0
148	20250408	181100	13496561	1928	1928	1928	1928	0
149	20250408	181000	13496561	1928	1928	1928	1928	0
150	20250408	180900	13496561	1928	1928	1928	1928	0
151	20250408	180800	13496561	1928	1928	1928	1928	0
152	20250408	180700	13496561	1928	1928	1928	1928	273
153	20250408	180600	13496561	1928	1928	1928	1928	0
154	20250408	180500	13496561	1928	1928	1928	1928	0
155	20250408	180400	13496561	1928	1928	1928	1928	0
156	20250408	180300	13496561	1928	1928	1928	1928	0
157	20250408	180200	13496561	1928	1928	1928	1928	0
158	20250408	180100	13496561	1928	1928	1928	1928	0
159	20250408	180000	13496561	1928	1928	1928	1928	0
160	20250408	175900	13496561	1928	1928	1928	1928	0
161	20250408	175800	13496561	1928	1928	1928	1928	0
162	20250408	175700	13496561	1928	1928	1928	1928	0
163	20250408	175600	13496561	1928	1928	1928	1928	0
164	20250408	175500	13496561	1928	1928	1928	1928	0
165	20250408	175400	13496561	1928	1928	1928	1928	0
166	20250408	175300	13496561	1928	1928	1928	1928	0
167	20250408	175200	13496561	1928	1928	1928	1928	0
168	20250408	175100	13496561	1928	1928	1928	1928	0
169	20250408	175000	13496561	1928	1928	1928	1928	0
170	20250408	174900	13496561	1928	1928	1928	1928	0
171	20250408	174800	13496561	1928	1928	1928	1928	0
172	20250408	174700	13496561	1928	1928	1928	1928	0
173	20250408	174600	13496561	1928	1928	1928	1928	0
174	20250408	174500	13496561	1928	1928	1928	1928	0
175	20250408	174400	13496561	1928	1928	1928	1928	0
176	20250408	174300	13496561	1928	1928	1928	1928	0
177	20250408	174200	13496561	1928	1928	1928	1928	0
178	20250408	174100	13496561	1928	1928	1928	1928	0
179	20250408	174000	13496561	1928	1928	1928	1928	0
180	20250408	173900	13496561	1928	1928	1928	1928	0
181	20250408	173800	13496561	1928	1928	1928	1928	0
182	20250408	173700	13496561	1928	1928	1928	1928	273
183	20250408	173600	13496561	1928	1928	1928	1928	0
184	20250408	173500	13496561	1928	1928	1928	1928	0
185	20250408	173400	13496561	1928	1928	1928	1928	0
186	20250408	173300	13496561	1928	1928	1928	1928	0
187	20250408	173200	13496561	1928	1928	1928	1928	0
188	20250408	173100	13496561	1928	1928	1928	1928	0
189	20250408	173000	13496561	1928	1928	1928	1928	0
190	20250408	172900	13496561	1928	1928	1928	1928	0
191	20250408	172800	13496561	1928	1928	1928	1928	0
192	20250408	172700	13496561	1928	1928	1928	1928	0
193	20250408	172600	13496561	1928	1928	1928	1928	0
194	20250408	172500	13496561	1928	1928	1928	1928	0
195	20250408	172400	13496561	1928	1928	1928	1928	0
196	20250408	172300	13496561	1928	1928	1928	1928	0
197	20250408	172200	13496561	1928	1928	1928	1928	0
198	20250408	172100	13496561	1928	1928	1928	1928	0
199	20250408	172000	13496561	1928	1928	1928	1928	0
200	20250408	171900	13496561	1928	1928	1928	1928	0
201	20250408	171800	13496561	1928	1928	1928	1928	0
202	20250408	171700	13496561	1928	1928	1928	1928	0
203	20250408	171600	13496561	1928	1928	1928	1928	0
204	20250408	171500	13496561	1928	1928	1928	1928	0
205	20250408	171400	13496561	1928	1928	1928	1928	0
206	20250408	171300	13496561	1928	1928	1928	1928	0
207	20250408	171200	13496561	1928	1928	1928	1928	0
208	20250408	171100	13496561	1928	1928	1928	1928	0
209	20250408	171000	13496561	1928	1928	1928	1928	0
210	20250408	170900	13496561	1928	1928	1928	1928	0
211	20250408	170800	13496561	1928	1928	1928	1928	0
212	20250408	170700	13496561	1928	1928	1928	1928	273
213	20250408	170600	13496561	1928	1928	1928	1928	0
214	20250408	170500	13496561	1928	1928	1928	1928	0
215	20250408	170400	13496561	1928	1928	1928	1928	0
216	20250408	170300	13496561	1928	1928	1928	1928	0
217	20250408	170200	13496561	1928	1928	1928	1928	0
218	20250408	170100	13496561	1928	1928	1928	1928	0
219	20250408	170000	13496561	1928	1928	1928	1928	0
220	20250408	165900	13496561	1928	1928	1928	1928	0
221	20250408	165800	13496561	1928	1928	1928	1928	0
222	20250408	165700	13496561	1928	1928	1928	1928	0
223	20250408	165600	13496561	1928	1928	1928	1928	0
224	20250408	165500	13496561	1928	1928	1928	1928	0
225	20250408	165400	13496561	1928	1928	1928	1928	0
226	20250408	165300	13496561	1928	1928	1928	1928	0
227	20250408	165200	13496561	1928	1928	1928	1928	0
228	20250408	165100	13496561	1928	1928	1928	1928	0
229	20250408	165000	13496561	1928	1928	1928	1928	0
230	20250408	164900	13496561	1928	1928	1928	1928	0
231	20250408	164800	13496561	1928	1928	1928	1928	0
232	20250408	164700	13496561	1928	1928	1928	1928	0
233	20250408	164600	13496561	1928	1928	1928	1928	0
234	20250408	164500	13496561	1928	1928	1928	1928	0
235	20250408	164400	13496561	1928	1928	1928	1928	0
236	20250408	164300	13496561	1928	1928	1928	1928	0
237	20250408	164200	13496561	1928	1928	1928	1928	0
238	20250408	164100	13496561	1928	1928	1928	1928	0
239	20250408	164000	13496561	1928	1928	1928	1928	0
240	20250408	163900	13496561	1928	1928	1928	1928	0
241	20250408	163800	13496561	1928	1928	1928	1928	0
242	20250408	163700	13496561	1928	1928	1928	1928	273
243	20250408	163600	13496561	1928	1928	1928	1928	0
244	20250408	163500	13496561	1928	1928	1928	1928	0
245	20250408	163400	13496561	1928	1928	1928	1928	0
246	20250408	163300	13496561	1928	1928	1928	1928	0
247	20250408	163200	13496561	1928	1928	1928	1928	0
248	20250408	163100	13496561	1928	1928	1928	1928	0
249	20250408	163000	13496561	1928	1928	1928	1928	0
250	20250408	162900	13496561	1928	1928	1928	1928	0
251	20250408	162800	13496561	1928	1928	1928	1928	0
252	20250408	162700	13496561	1928	1928	1928	1928	0
253	20250408	162600	13496561	1928	1928	1928	1928	0
254	20250408	162500	13496561	1928	1928	1928	1928	0
255	20250408	162400	13496561	1928	1928	1928	1928	0
256	20250408	162300	13496561	1928	1928	1928	1928	0
257	20250408	162200	13496561	1928	1928	1928	1928	0
258	20250408	162100	13496561	1928	1928	1928	1928	0
259	20250408	162000	13496561	1928	1928	1928	1928	0
260	20250408	161900	13496561	1928	1928	1928	1928	0
261	20250408	161800	13496561	1928	1928	1928	1928	0
262	20250408	161700	13496561	1928	1928	1928	1928	0
263	20250408	161600	13496561	1928	1928	1928	1928	0
264	20250408	161500	13496561	1928	1928	1928	1928	0
265	20250408	161400	13496561	1928	1928	1928	1928	0
266	20250408	161300	13496561	1928	1928	1928	1928	0
267	20250408	161200	13496561	1928	1928	1928	1928	0
268	20250408	161100	13496561	1928	1928	1928	1928	0
269	20250408	161000	13496561	1928	1928	1928	1928	0
270	20250408	160900	13496561	1928	1928	1928	1928	0
271	20250408	160800	13496561	1928	1928	1928	1928	0
272	20250408	160700	13496561	1928	1928	1928	1928	273
273	20250408	160600	13496561	1928	1928	1928	1928	0
274	20250408	160500	13496561	1928	1928	1928	1928	0
275	20250408	160400	13496561	1928	1928	1928	1928	0
276	20250408	160300	13496561	1928	1928	1928	1928	0
277	20250408	160200	13496561	1928	1928	1928	1928	0
278	20250408	160100	13496561	1928	1928	1928	1928	0
279	20250408	160000	13496561	1928	1928	1928	1928	0
280	20250408	155900	13496561	1928	1928	1928	1928	0
281	20250408	155800	13496561	1928	1928	1928	1928	0
282	20250408	155700	13496561	1928	1928	1928	1928	0
283	20250408	155600	13496561	1928	1928	1928	1928	0
284	20250408	155500	13496561	1928	1928	1928	1928	0
285	20250408	155400	13496561	1928	1928	1928	1928	0
286	20250408	155300	13496561	1928	1928	1928	1928	0
287	20250408	155200	13496561	1928	1928	1928	1928	0
288	20250408	155100	13496561	1928	1928	1928	1928	0
289	20250408	155000	13496561	1928	1928	1928	1928	0
290	20250408	154900	13496561	1928	1928	1928	1928	0
291	20250408	154800	13496561	1928	1928	1928	1928	0
292	20250408	154700	13496561	1928	1928	1928	1928	0
293	20250408	154600	13496561	1928	1928	1928	1928	0
294	20250408	154500	13496561	1928	1928	1928	1928	0
295	20250408	154400	13496561	1928	1928	1928	1928	0
296	20250408	154300	13496561	1928	1928	1928	1928	0
297	20250408	154200	13496561	1928	1928	1928	1928	0
298	20250408	154100	13496561	1928	1928	1928	1928	0
299	20250408	154000	13496561	1928	1928	1928	1928	0
300	20250408	153900	13496561	1928	1928	1928	1928	0
301	20250408	153800	13496561	1928	1928	1928	1928	0
302	20250408	153700	13496561	1928	1928	1928	1928	273
303	20250408	153600	13496561	1928	1928	1928	1928	0
304	20250408	153500	13496561	1928	1928	1928	1928	0
305	20250408	153400	13496561	1928	1928	1928	1928	0
306	20250408	153300	13496561	1928	1928	1928	1928	0
307	20250408	153200	13496561	1928	1928	1928	1928	0
308	20250408	153100	13496561	1928	1928	1928	1928	0
309	20250408	153000	13496561	1928	1928	1928	1928	273
310	20250408	152900	12970217	1930	1930	1930	1930	0
311	20250408	152800	12970217	1930	1930	1930	1930	0
312	20250408	152700	12970217	1930	1930	1930	1930	0
313	20250408	152600	12970217	1930	1930	1930	1930	0
314	20250408	152500	12970217	1930	1930	1930	1930	0
315	20250408	152400	12970217	1930	1930	1930	1930	0
316	20250408	152300	12970217	1930	1930	1930	1930	0
317	20250408	152200	12970217	1930	1930	1930	1930	0
318	20250408	152100	12970217	1930	1930	1930	1930	0
319	20250408	152000	12970217	1930	1930	1930	1930	0
320	20250408	151900	12970217	1930	1910	1930	1910	1400
321	20250408	151800	10290380	1910	1910	1910	1910	0
322	20250408	151700	10290380	1910	1910	1910	1910	0
323	20250408	151600	10290380	1910	1910	1910	1910	0
324	20250408	151500	10290380	1910	1910	1910	1910	0
325	20250408	151400	10290380	1910	1910	1910	1910	0
326	20250408	151300	10290380	1910	1910	1910	1910	0
327	20250408	151200	10290380	1910	1910	1910	1910	101
328	20250408	151100	10097470	1910	1909	1910	1909	117
329	20250408	151000	9874092	1921	1921	1921	1921	0
330	20250408	150900	9874092	1921	1921	1921	1921	0
331	20250408	150800	9874092	1921	1921	1921	1921	0
332	20250408	150700	9874092	1921	1921	1921	1921	0
333	20250408	150600	9874092	1921	1921	1921	1921	0
334	20250408	150500	9874092	1921	1921	1921	1921	0
335	20250408	150400	9874092	1921	1921	1921	1921	0
336	20250408	150300	9874092	1921	1921	1921	1921	1
337	20250408	150200	9872171	1909	1909	1909	1909	0
338	20250408	150100	9872171	1909	1909	1909	1909	0
339	20250408	150000	9872171	1909	1909	1909	1909	0
340	20250408	145900	9872171	1909	1909	1909	1909	0
341	20250408	145800	9872171	1909	1909	1909	1909	0
342	20250408	145700	9872171	1909	1909	1909	1909	5
343	20250408	145600	9862626	1909	1909	1909	1909	0
344	20250408	145500	9862626	1909	1909	1909	1909	0
345	20250408	145400	9862626	1909	1909	1909	1909	0
346	20250408	145300	9862626	1909	1909	1909	1909	0
347	20250408	145200	9862626	1909	1909	1909	1909	0
348	20250408	145100	9862626	1909	1909	1909	1909	36
349	20250408	145000	9793902	1921	1921	1921	1921	0
350	20250408	144900	9793902	1921	1921	1921	1921	0
351	20250408	144800	9793902	1921	1921	1921	1921	0
352	20250408	144700	9793902	1921	1921	1921	1921	1
353	20250408	144600	9791981	1909	1909	1909	1909	0
354	20250408	144500	9791981	1909	1909	1909	1909	0
355	20250408	144400	9791981	1909	1909	1909	1909	0
356	20250408	144300	9791981	1909	1909	1909	1909	0
357	20250408	144200	9791981	1909	1909	1909	1909	10
358	20250408	144100	9772891	1909	1909	1909	1909	0
359	20250408	144000	9772891	1909	1909	1909	1909	0
360	20250408	143900	9772891	1909	1909	1909	1909	0
361	20250408	143800	9772891	1909	1909	1909	1909	0
362	20250408	143700	9772891	1909	1909	1909	1909	0
363	20250408	143600	9772891	1909	1909	1909	1909	0
364	20250408	143500	9772891	1909	1909	1909	1909	0
365	20250408	143400	9772891	1909	1909	1909	1909	36
366	20250408	143300	9704167	1909	1909	1909	1909	0
367	20250408	143200	9704167	1909	1909	1909	1909	0
368	20250408	143100	9704167	1909	1909	1909	1909	0
369	20250408	143000	9704167	1909	1909	1909	1909	0
370	20250408	142900	9704167	1909	1909	1909	1909	0
371	20250408	142800	9704167	1909	1909	1909	1909	0
372	20250408	142700	9704167	1909	1909	1909	1909	0
373	20250408	142600	9704167	1909	1909	1909	1909	0
374	20250408	142500	9704167	1909	1909	1909	1909	740
375	20250408	142400	8291507	1909	1911	1911	1909	1194
376	20250408	142300	6011030	1911	1911	1911	1911	0
377	20250408	142200	6011030	1911	1911	1911	1911	0
378	20250408	142100	6011030	1911	1911	1911	1911	0
379	20250408	142000	6011030	1911	1911	1911	1911	0
380	20250408	141900	6011030	1911	1911	1911	1911	0
381	20250408	141800	6011030	1911	1911	1911	1911	0
382	20250408	141700	6011030	1911	1911	1911	1911	36
383	20250408	141600	5942234	1922	1922	1922	1922	0
384	20250408	141500	5942234	1922	1922	1922	1922	0
385	20250408	141400	5942234	1922	1922	1922	1922	0
386	20250408	141300	5942234	1922	1922	1922	1922	0
387	20250408	141200	5942234	1922	1922	1922	1922	0
388	20250408	141100	5942234	1922	1922	1922	1922	0
389	20250408	141000	5942234	1922	1922	1922	1922	0
390	20250408	140900	5942234	1922	1922	1922	1922	0
391	20250408	140800	5942234	1922	1922	1922	1922	0
392	20250408	140700	5942234	1922	1922	1922	1922	0
393	20250408	140600	5942234	1922	1922	1922	1922	0
394	20250408	140500	5942234	1922	1922	1922	1922	0
395	20250408	140400	5942234	1922	1922	1922	1922	1
396	20250408	140300	5940312	1910	1910	1910	1910	0
397	20250408	140200	5940312	1910	1910	1910	1910	0
398	20250408	140100	5940312	1910	1910	1910	1910	0
399	20250408	140000	5940312	1910	1910	1910	1910	36
400	20250408	135900	5871552	1910	1910	1910	1910	0
401	20250408	135800	5871552	1910	1910	1910	1910	0
402	20250408	135700	5871552	1910	1910	1910	1910	0
403	20250408	135600	5871552	1910	1910	1910	1910	0
404	20250408	135500	5871552	1910	1910	1910	1910	0
405	20250408	135400	5871552	1910	1910	1910	1910	0
406	20250408	135300	5871552	1910	1910	1910	1910	0
407	20250408	135200	5871552	1910	1910	1910	1910	0
408	20250408	135100	5871552	1910	1910	1910	1910	0
409	20250408	135000	5871552	1910	1910	1910	1910	0
410	20250408	134900	5871552	1910	1910	1910	1910	0
411	20250408	134800	5871552	1910	1910	1910	1910	0
412	20250408	134700	5871552	1910	1910	1910	1910	0
413	20250408	134600	5871552	1910	1910	1910	1910	0
414	20250408	134500	5871552	1910	1910	1910	1910	0
415	20250408	134400	5871552	1910	1910	1910	1910	0
416	20250408	134300	5871552	1910	1910	1910	1910	36
417	20250408	134200	5802792	1910	1910	1910	1910	0
418	20250408	134100	5802792	1910	1910	1910	1910	0
419	20250408	134000	5802792	1910	1910	1910	1910	0
420	20250408	133900	5802792	1910	1910	1910	1910	0
421	20250408	133800	5802792	1910	1910	1910	1910	0
422	20250408	133700	5802792	1910	1910	1910	1910	0
423	20250408	133600	5802792	1910	1910	1910	1910	8
424	20250408	133500	5787512	1910	1910	1910	1910	0
425	20250408	133400	5787512	1910	1910	1910	1910	0
426	20250408	133300	5787512	1910	1910	1910	1910	0
427	20250408	133200	5787512	1910	1910	1910	1910	0
428	20250408	133100	5787512	1910	1910	1910	1910	0
429	20250408	133000	5787512	1910	1910	1910	1910	0
430	20250408	132900	5787512	1910	1910	1910	1910	0
431	20250408	132800	5787512	1910	1910	1910	1910	0
432	20250408	132700	5787512	1910	1910	1910	1910	0
433	20250408	132600	5787512	1910	1910	1910	1910	36
434	20250408	132500	5718752	1910	1910	1910	1910	0
435	20250408	132400	5718752	1910	1910	1910	1910	0
436	20250408	132300	5718752	1910	1910	1910	1910	0
437	20250408	132200	5718752	1910	1910	1910	1910	0
438	20250408	132100	5718752	1910	1910	1910	1910	0
439	20250408	132000	5718752	1910	1910	1910	1910	0
440	20250408	131900	5718752	1910	1910	1910	1910	0
441	20250408	131800	5718752	1910	1910	1910	1910	0
442	20250408	131700	5718752	1910	1910	1910	1910	0
443	20250408	131600	5718752	1910	1910	1910	1910	0
444	20250408	131500	5718752	1910	1910	1910	1910	0
445	20250408	131400	5718752	1910	1910	1910	1910	0
446	20250408	131300	5718752	1910	1910	1910	1910	0
447	20250408	131200	5718752	1910	1910	1910	1910	0
448	20250408	131100	5718752	1910	1910	1910	1910	0
449	20250408	131000	5718752	1910	1910	1910	1910	0
450	20250408	130900	5718752	1910	1910	1910	1910	36
451	20250408	130800	5649992	1926	1926	1926	1926	0
452	20250408	130700	5649992	1926	1926	1926	1926	0
453	20250408	130600	5649992	1926	1926	1926	1926	0
454	20250408	130500	5649992	1926	1926	1926	1926	0
455	20250408	130400	5649992	1926	1926	1926	1926	4
456	20250408	130300	5642288	1910	1910	1910	1910	0
457	20250408	130200	5642288	1910	1910	1910	1910	0
458	20250408	130100	5642288	1910	1910	1910	1910	0
459	20250408	130000	5642288	1910	1910	1910	1910	0
460	20250408	125900	5642288	1910	1910	1910	1910	0
461	20250408	125800	5642288	1910	1910	1910	1910	0
462	20250408	125700	5642288	1910	1910	1910	1910	0
463	20250408	125600	5642288	1910	1910	1910	1910	0
464	20250408	125500	5642288	1910	1910	1910	1910	0
465	20250408	125400	5642288	1910	1910	1910	1910	0
466	20250408	125300	5642288	1910	1910	1910	1910	0
467	20250408	125200	5642288	1910	1910	1910	1910	36
468	20250408	125100	5573528	1909	1909	1909	1909	0
469	20250408	125000	5573528	1909	1909	1909	1909	0
470	20250408	124900	5573528	1909	1909	1909	1909	0
471	20250408	124800	5573528	1909	1909	1909	1909	0
472	20250408	124700	5573528	1909	1909	1909	1909	0
473	20250408	124600	5573528	1909	1909	1909	1909	0
474	20250408	124500	5573528	1909	1909	1909	1909	0
475	20250408	124400	5573528	1909	1909	1909	1909	0
476	20250408	124300	5573528	1909	1909	1909	1909	0
477	20250408	124200	5573528	1909	1909	1909	1909	0
478	20250408	124100	5573528	1909	1909	1909	1909	0
479	20250408	124000	5573528	1909	1909	1909	1909	30
480	20250408	123900	5516258	1909	1909	1909	1909	0
481	20250408	123800	5516258	1909	1909	1909	1909	0
482	20250408	123700	5516258	1909	1909	1909	1909	0
483	20250408	123600	5516258	1909	1909	1909	1909	0
484	20250408	123500	5516258	1909	1909	1909	1909	36
485	20250408	123400	5447534	1931	1931	1931	1931	0
486	20250408	123300	5447534	1931	1931	1931	1931	0
487	20250408	123200	5447534	1931	1931	1931	1931	0
488	20250408	123100	5447534	1931	1931	1931	1931	1
489	20250408	123000	5445603	1931	1931	1931	1931	11
490	20250408	122900	5424362	1909	1909	1909	1909	0
491	20250408	122800	5424362	1909	1909	1909	1909	0
492	20250408	122700	5424362	1909	1909	1909	1909	0
493	20250408	122600	5424362	1909	1909	1909	1909	0
494	20250408	122500	5424362	1909	1909	1909	1909	0
495	20250408	122400	5424362	1909	1909	1909	1909	0
496	20250408	122300	5424362	1909	1909	1909	1909	0
497	20250408	122200	5424362	1909	1909	1909	1909	0
498	20250408	122100	5424362	1909	1909	1909	1909	0
499	20250408	122000	5424362	1909	1909	1909	1909	0
500	20250408	121900	5424362	1909	1909	1909	1909	0
501	20250408	121800	5424362	1909	1909	1909	1909	36
502	20250408	121700	5355638	1931	1931	1931	1931	1
503	20250408	121600	5353707	1909	1909	1909	1909	38
504	20250408	121500	5281165	1931	1931	1931	1931	0
505	20250408	121400	5281165	1931	1931	1931	1931	0
506	20250408	121300	5281165	1931	1931	1931	1931	0
507	20250408	121200	5281165	1931	1931	1931	1931	0
508	20250408	121100	5281165	1931	1931	1931	1931	0
509	20250408	121000	5281165	1931	1931	1931	1931	0
510	20250408	120900	5281165	1931	1931	1931	1931	0
511	20250408	120800	5281165	1931	1931	1931	1931	0
512	20250408	120700	5281165	1931	1931	1931	1931	0
513	20250408	120600	5281165	1931	1931	1931	1931	0
514	20250408	120500	5281165	1931	1931	1931	1931	1
515	20250408	120400	5279234	1932	1932	1932	1932	0
516	20250408	120300	5279234	1932	1931	1932	1931	104
517	20250408	120200	5078406	1909	1909	1909	1909	1
518	20250408	120100	5076497	1909	1909	1909	1909	36
519	20250408	120000	5007773	1930	1930	1930	1930	0
520	20250408	115900	5007773	1930	1930	1930	1930	0
521	20250408	115800	5007773	1930	1930	1930	1930	0
522	20250408	115700	5007773	1930	1930	1930	1930	0
523	20250408	115600	5007773	1930	1930	1930	1930	0
524	20250408	115500	5007773	1930	1930	1930	1930	0
525	20250408	115400	5007773	1930	1930	1930	1930	0
526	20250408	115300	5007773	1930	1909	1930	1909	2
527	20250408	115200	5003934	1932	1932	1932	1932	0
528	20250408	115100	5003934	1932	1932	1932	1932	0
529	20250408	115000	5003934	1932	1932	1932	1932	1
530	20250408	114900	5002002	1909	1908	1909	1908	205
531	20250408	114800	4610665	1909	1910	1910	1909	618
532	20250408	114700	3430902	1909	1909	1909	1909	0
533	20250408	114600	3430902	1909	1909	1909	1909	0
534	20250408	114500	3430902	1909	1909	1909	1909	0
535	20250408	114400	3430902	1909	1910	1910	1909	36
536	20250408	114300	3362145	1909	1909	1909	1909	0
537	20250408	114200	3362145	1909	1909	1909	1909	0
538	20250408	114100	3362145	1909	1909	1909	1909	0
539	20250408	114000	3362145	1909	1909	1909	1909	0
540	20250408	113900	3362145	1909	1909	1909	1909	0
541	20250408	113800	3362145	1909	1909	1909	1909	0
542	20250408	113700	3362145	1909	1909	1909	1909	0
543	20250408	113600	3362145	1909	1909	1909	1909	2
544	20250408	113500	3358327	1909	1909	1909	1909	0
545	20250408	113400	3358327	1909	1909	1909	1909	0
546	20250408	113300	3358327	1909	1909	1909	1909	0
547	20250408	113200	3358327	1909	1909	1909	1909	0
548	20250408	113100	3358327	1909	1909	1909	1909	0
549	20250408	113000	3358327	1909	1909	1909	1909	0
550	20250408	112900	3358327	1909	1909	1909	1909	0
551	20250408	112800	3358327	1909	1909	1909	1909	0
552	20250408	112700	3358327	1909	1909	1909	1909	36
553	20250408	112600	3289603	1909	1909	1909	1909	0
554	20250408	112500	3289603	1909	1909	1909	1909	20
555	20250408	112400	3251423	1909	1909	1909	1909	0
556	20250408	112300	3251423	1909	1909	1909	1909	0
557	20250408	112200	3251423	1909	1909	1909	1909	0
558	20250408	112100	3251423	1909	1909	1909	1909	0
559	20250408	112000	3251423	1909	1909	1909	1909	0
560	20250408	111900	3251423	1909	1909	1909	1909	0
561	20250408	111800	3251423	1909	1909	1909	1909	0
562	20250408	111700	3251423	1909	1909	1909	1909	0
563	20250408	111600	3251423	1909	1909	1909	1909	0
564	20250408	111500	3251423	1909	1909	1909	1909	0
565	20250408	111400	3251423	1909	1909	1909	1909	0
566	20250408	111300	3251423	1909	1909	1909	1909	0
567	20250408	111200	3251423	1909	1909	1909	1909	0
568	20250408	111100	3251423	1909	1909	1909	1909	0
569	20250408	111000	3251423	1909	1910	1910	1909	36
570	20250408	110900	3182688	1930	1930	1930	1930	0
571	20250408	110800	3182688	1930	1930	1930	1930	0
572	20250408	110700	3182688	1930	1930	1930	1930	0
573	20250408	110600	3182688	1930	1930	1930	1930	0
574	20250408	110500	3182688	1930	1930	1930	1930	0
575	20250408	110400	3182688	1930	1930	1930	1930	0
576	20250408	110300	3182688	1930	1930	1930	1930	0
577	20250408	110200	3182688	1930	1930	1930	1930	0
578	20250408	110100	3182688	1930	1930	1930	1930	0
579	20250408	110000	3182688	1930	1930	1930	1930	0
580	20250408	105900	3182688	1930	1930	1930	1930	0
581	20250408	105800	3182688	1930	1930	1930	1930	0
582	20250408	105700	3182688	1930	1930	1930	1930	0
583	20250408	105600	3182688	1930	1930	1930	1930	0
584	20250408	105500	3182688	1930	1930	1930	1930	0
585	20250408	105400	3182688	1930	1930	1930	1930	0
586	20250408	105300	3182688	1930	1910	1930	1909	75
587	20250408	105200	3038694	1930	1930	1930	1930	0
588	20250408	105100	3038694	1930	1922	1930	1922	19
589	20250408	105000	3002154	1922	1922	1922	1922	0
590	20250408	104900	3002154	1922	1922	1922	1922	0
591	20250408	104800	3002154	1922	1922	1922	1922	0
592	20250408	104700	3002154	1922	1922	1922	1922	0
593	20250408	104600	3002154	1922	1922	1922	1922	0
594	20250408	104500	3002154	1922	1922	1922	1922	0
595	20250408	104400	3002154	1922	1922	1922	1922	0
596	20250408	104300	3002154	1922	1922	1922	1922	0
597	20250408	104200	3002154	1922	1922	1922	1922	0
598	20250408	104100	3002154	1922	1922	1922	1922	0
599	20250408	104000	3002154	1922	1922	1922	1922	0
600	20250408	103900	3002154	1922	1922	1922	1922	0
601	20250408	103800	3002154	1922	1922	1922	1922	2
602	20250408	103700	2998310	1922	1922	1922	1922	10
603	20250408	103600	2979090	1922	1909	1922	1909	37
604	20250408	103500	2908444	1922	1921	1922	1921	5
605	20250408	103400	2898836	1921	1921	1921	1921	0
606	20250408	103300	2898836	1921	1921	1921	1921	0
607	20250408	103200	2898836	1921	1921	1921	1921	0
608	20250408	103100	2898836	1921	1921	1921	1921	0
609	20250408	103000	2898836	1921	1921	1921	1921	0
610	20250408	102900	2898836	1921	1921	1921	1921	0
611	20250408	102800	2898836	1921	1909	1921	1909	2
612	20250408	102700	2895006	1909	1909	1909	1909	0
613	20250408	102600	2895006	1909	1909	1909	1909	0
614	20250408	102500	2895006	1909	1909	1909	1909	0
615	20250408	102400	2895006	1909	1909	1909	1909	1
616	20250408	102300	2893097	1909	1909	1909	1909	0
617	20250408	102200	2893097	1909	1909	1909	1909	0
618	20250408	102100	2893097	1909	1909	1909	1909	0
619	20250408	102000	2893097	1909	1909	1909	1909	0
620	20250408	101900	2893097	1909	1910	1910	1909	36
621	20250408	101800	2824371	1921	1921	1921	1921	0
622	20250408	101700	2824371	1921	1921	1921	1921	0
623	20250408	101600	2824371	1921	1921	1921	1921	0
624	20250408	101500	2824371	1921	1921	1921	1921	0
625	20250408	101400	2824371	1921	1921	1921	1921	0
626	20250408	101300	2824371	1921	1921	1921	1921	0
627	20250408	101200	2824371	1921	1921	1921	1921	0
628	20250408	101100	2824371	1921	1921	1921	1921	0
629	20250408	101000	2824371	1921	1921	1921	1921	0
630	20250408	100900	2824371	1921	1921	1921	1921	0
631	20250408	100800	2824371	1921	1921	1921	1921	0
632	20250408	100700	2824371	1921	1921	1921	1921	0
633	20250408	100600	2824371	1921	1921	1921	1921	0
634	20250408	100500	2824371	1921	1921	1921	1921	0
635	20250408	100400	2824371	1921	1921	1921	1921	5
636	20250408	100300	2814766	1921	1921	1921	1921	1
637	20250408	100200	2812845	1909	1909	1909	1909	37
638	20250408	100100	2742212	1922	1922	1922	1922	1
639	20250408	100000	2740290	1909	1909	1909	1909	0
640	20250408	095900	2740290	1909	1910	1910	1909	22
641	20250408	095800	2698274	1924	1924	1924	1924	1
642	20250408	095700	2696350	1924	1923	1924	1923	51
643	20250408	095600	2598256	1924	1924	1924	1924	0
644	20250408	095500	2598256	1924	1924	1924	1924	0
645	20250408	095400	2598256	1924	1924	1924	1924	0
646	20250408	095300	2598256	1924	1924	1924	1924	0
647	20250408	095200	2598256	1924	1924	1924	1924	0
648	20250408	095100	2598256	1924	1924	1924	1924	0
649	20250408	095000	2598256	1924	1924	1924	1924	0
650	20250408	094900	2598256	1924	1924	1924	1924	0
651	20250408	094800	2598256	1924	1924	1924	1924	1
652	20250408	094700	2596332	1908	1909	1909	1908	129
653	20250408	094600	2350170	1925	1925	1925	1925	1
654	20250408	094500	2348245	1907	1909	1909	1907	37
655	20250408	094400	2277648	1927	1927	1927	1927	0
656	20250408	094300	2277648	1927	1926	1927	1926	5
657	20250408	094200	2268016	1927	1927	1927	1927	1
658	20250408	094100	2266089	1943	1943	1943	1943	0
659	20250408	094000	2266089	1943	1943	1943	1943	0
660	20250408	093900	2266089	1943	1943	1943	1943	0
661	20250408	093800	2266089	1943	1943	1943	1943	1
662	20250408	093700	2264146	1907	1908	1908	1907	100
663	20250408	093600	2073443	1945	1945	1945	1945	0
664	20250408	093500	2073443	1945	1945	1945	1945	0
665	20250408	093400	2073443	1945	1945	1945	1945	0
666	20250408	093300	2073443	1945	1945	1945	1945	0
667	20250408	093200	2073443	1945	1945	1945	1945	0
668	20250408	093100	2073443	1945	1945	1945	1945	0
669	20250408	093000	2073443	1945	1944	1945	1944	30
670	20250408	092900	2015121	1944	1941	1944	1941	30
671	20250408	092800	1956837	1912	1912	1912	1912	37
672	20250408	092700	1886093	1900	1923	1923	1900	916
673	20250408	092600	133708	1948	1948	1948	1948	0
674	20250408	092500	133708	1948	1948	1948	1948	0
675	20250408	092400	133708	1948	1948	1948	1948	0
676	20250408	092300	133708	1948	1948	1948	1948	1
677	20250408	092200	131760	1950	1950	1950	1950	0
678	20250408	092100	131760	1950	1950	1950	1950	0
679	20250408	092000	131760	1950	1950	1950	1950	0
680	20250408	091900	131760	1950	1950	1950	1950	0
681	20250408	091800	131760	1950	1950	1950	1950	0
682	20250408	091700	131760	1950	1950	1950	1950	0
683	20250408	091600	131760	1950	1950	1950	1950	0
684	20250408	091500	131760	1950	1950	1950	1950	0
685	20250408	091400	131760	1950	1950	1950	1950	0
686	20250408	091300	131760	1950	1950	1950	1950	0
687	20250408	091200	131760	1950	1950	1950	1950	0
688	20250408	091100	131760	1950	1950	1950	1950	0
689	20250408	091000	131760	1950	1950	1950	1950	0
690	20250408	090900	131760	1950	1950	1950	1950	0
691	20250408	090800	131760	1950	1950	1950	1950	1
692	20250408	090700	129810	1940	1940	1940	1940	30
693	20250408	090600	71610	1940	1940	1940	1940	0
694	20250408	090500	71610	1940	1940	1940	1940	0
695	20250408	090400	71610	1940	1940	1940	1940	0
696	20250408	090300	71610	1940	1940	1940	1940	0
697	20250408	090200	71610	1940	1940	1940	1940	15
698	20250408	090100	42510	1940	1940	1940	1940	0
699	20250408	090000	42510	1940	1930	1940	1930	22