KissMeData/090370/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194300	10856445	1339	1339	1339	1339	600
3	20250409	194200	10856445	1339	1339	1339	1339	0
4	20250409	194100	10856445	1339	1339	1339	1339	0
5	20250409	194000	10856445	1339	1339	1339	1339	0
6	20250409	193900	10856445	1339	1339	1339	1339	0
7	20250409	193800	10856445	1339	1339	1339	1339	0
8	20250409	193700	10856445	1339	1339	1339	1339	0
9	20250409	193600	10856445	1339	1339	1339	1339	0
10	20250409	193500	10856445	1339	1339	1339	1339	0
11	20250409	193400	10856445	1339	1339	1339	1339	0
12	20250409	193300	10856445	1339	1339	1339	1339	0
13	20250409	193200	10856445	1339	1339	1339	1339	0
14	20250409	193100	10856445	1339	1339	1339	1339	0
15	20250409	193000	10856445	1339	1339	1339	1339	0
16	20250409	192900	10856445	1339	1339	1339	1339	0
17	20250409	192800	10856445	1339	1339	1339	1339	0
18	20250409	192700	10856445	1339	1339	1339	1339	0
19	20250409	192600	10856445	1339	1339	1339	1339	0
20	20250409	192500	10856445	1339	1339	1339	1339	0
21	20250409	192400	10856445	1339	1339	1339	1339	0
22	20250409	192300	10856445	1339	1339	1339	1339	0
23	20250409	192200	10856445	1339	1339	1339	1339	0
24	20250409	192100	10856445	1339	1339	1339	1339	0
25	20250409	192000	10856445	1339	1339	1339	1339	0
26	20250409	191900	10856445	1339	1339	1339	1339	0
27	20250409	191800	10856445	1339	1339	1339	1339	0
28	20250409	191700	10856445	1339	1339	1339	1339	0
29	20250409	191600	10856445	1339	1339	1339	1339	0
30	20250409	191500	10856445	1339	1339	1339	1339	0
31	20250409	191400	10856445	1339	1339	1339	1339	0
32	20250409	191300	10856445	1339	1339	1339	1339	600
33	20250409	191200	10856445	1339	1339	1339	1339	0
34	20250409	191100	10856445	1339	1339	1339	1339	0
35	20250409	191000	10856445	1339	1339	1339	1339	0
36	20250409	190900	10856445	1339	1339	1339	1339	0
37	20250409	190800	10856445	1339	1339	1339	1339	0
38	20250409	190700	10856445	1339	1339	1339	1339	0
39	20250409	190600	10856445	1339	1339	1339	1339	0
40	20250409	190500	10856445	1339	1339	1339	1339	0
41	20250409	190400	10856445	1339	1339	1339	1339	0
42	20250409	190300	10856445	1339	1339	1339	1339	0
43	20250409	190200	10856445	1339	1339	1339	1339	0
44	20250409	190100	10856445	1339	1339	1339	1339	0
45	20250409	190000	10856445	1339	1339	1339	1339	0
46	20250409	185900	10856445	1339	1339	1339	1339	0
47	20250409	185800	10856445	1339	1339	1339	1339	0
48	20250409	185700	10856445	1339	1339	1339	1339	0
49	20250409	185600	10856445	1339	1339	1339	1339	0
50	20250409	185500	10856445	1339	1339	1339	1339	0
51	20250409	185400	10856445	1339	1339	1339	1339	0
52	20250409	185300	10856445	1339	1339	1339	1339	0
53	20250409	185200	10856445	1339	1339	1339	1339	0
54	20250409	185100	10856445	1339	1339	1339	1339	0
55	20250409	185000	10856445	1339	1339	1339	1339	0
56	20250409	184900	10856445	1339	1339	1339	1339	0
57	20250409	184800	10856445	1339	1339	1339	1339	0
58	20250409	184700	10856445	1339	1339	1339	1339	0
59	20250409	184600	10856445	1339	1339	1339	1339	0
60	20250409	184500	10856445	1339	1339	1339	1339	0
61	20250409	184400	10856445	1339	1339	1339	1339	0
62	20250409	184300	10856445	1339	1339	1339	1339	600
63	20250409	184200	10856445	1339	1339	1339	1339	0
64	20250409	184100	10856445	1339	1339	1339	1339	0
65	20250409	184000	10856445	1339	1339	1339	1339	0
66	20250409	183900	10856445	1339	1339	1339	1339	0
67	20250409	183800	10856445	1339	1339	1339	1339	0
68	20250409	183700	10856445	1339	1339	1339	1339	0
69	20250409	183600	10856445	1339	1339	1339	1339	0
70	20250409	183500	10856445	1339	1339	1339	1339	0
71	20250409	183400	10856445	1339	1339	1339	1339	0
72	20250409	183300	10856445	1339	1339	1339	1339	0
73	20250409	183200	10856445	1339	1339	1339	1339	0
74	20250409	183100	10856445	1339	1339	1339	1339	0
75	20250409	183000	10856445	1339	1339	1339	1339	0
76	20250409	182900	10856445	1339	1339	1339	1339	0
77	20250409	182800	10856445	1339	1339	1339	1339	0
78	20250409	182700	10856445	1339	1339	1339	1339	0
79	20250409	182600	10856445	1339	1339	1339	1339	0
80	20250409	182500	10856445	1339	1339	1339	1339	0
81	20250409	182400	10856445	1339	1339	1339	1339	0
82	20250409	182300	10856445	1339	1339	1339	1339	0
83	20250409	182200	10856445	1339	1339	1339	1339	0
84	20250409	182100	10856445	1339	1339	1339	1339	0
85	20250409	182000	10856445	1339	1339	1339	1339	0
86	20250409	181900	10856445	1339	1339	1339	1339	0
87	20250409	181800	10856445	1339	1339	1339	1339	0
88	20250409	181700	10856445	1339	1339	1339	1339	0
89	20250409	181600	10856445	1339	1339	1339	1339	0
90	20250409	181500	10856445	1339	1339	1339	1339	0
91	20250409	181400	10856445	1339	1339	1339	1339	0
92	20250409	181300	10856445	1339	1339	1339	1339	600
93	20250409	181200	10856445	1339	1339	1339	1339	0
94	20250409	181100	10856445	1339	1339	1339	1339	0
95	20250409	181000	10856445	1339	1339	1339	1339	0
96	20250409	180900	10856445	1339	1339	1339	1339	0
97	20250409	180800	10856445	1339	1339	1339	1339	0
98	20250409	180700	10856445	1339	1339	1339	1339	0
99	20250409	180600	10856445	1339	1339	1339	1339	0
100	20250409	180500	10856445	1339	1339	1339	1339	0
101	20250409	180400	10856445	1339	1339	1339	1339	0
102	20250409	180300	10856445	1339	1339	1339	1339	0
103	20250409	180200	10856445	1339	1339	1339	1339	0
104	20250409	180100	10856445	1339	1339	1339	1339	0
105	20250409	180000	10856445	1339	1339	1339	1339	0
106	20250409	175900	10856445	1339	1339	1339	1339	0
107	20250409	175800	10856445	1339	1339	1339	1339	0
108	20250409	175700	10856445	1339	1339	1339	1339	0
109	20250409	175600	10856445	1339	1339	1339	1339	0
110	20250409	175500	10856445	1339	1339	1339	1339	0
111	20250409	175400	10856445	1339	1339	1339	1339	0
112	20250409	175300	10856445	1339	1339	1339	1339	0
113	20250409	175200	10856445	1339	1339	1339	1339	0
114	20250409	175100	10856445	1339	1339	1339	1339	0
115	20250409	175000	10856445	1339	1339	1339	1339	0
116	20250409	174900	10856445	1339	1339	1339	1339	0
117	20250409	174800	10856445	1339	1339	1339	1339	0
118	20250409	174700	10856445	1339	1339	1339	1339	0
119	20250409	174600	10856445	1339	1339	1339	1339	0
120	20250409	174500	10856445	1339	1339	1339	1339	0
121	20250409	174400	10856445	1339	1339	1339	1339	0
122	20250409	174300	10856445	1339	1339	1339	1339	600
123	20250409	174200	10856445	1339	1339	1339	1339	0
124	20250409	174100	10856445	1339	1339	1339	1339	0
125	20250409	174000	10856445	1339	1339	1339	1339	0
126	20250409	173900	10856445	1339	1339	1339	1339	0
127	20250409	173800	10856445	1339	1339	1339	1339	0
128	20250409	173700	10856445	1339	1339	1339	1339	0
129	20250409	173600	10856445	1339	1339	1339	1339	0
130	20250409	173500	10856445	1339	1339	1339	1339	0
131	20250409	173400	10856445	1339	1339	1339	1339	0
132	20250409	173300	10856445	1339	1339	1339	1339	0
133	20250409	173200	10856445	1339	1339	1339	1339	0
134	20250409	173100	10856445	1339	1339	1339	1339	0
135	20250409	173000	10856445	1339	1339	1339	1339	0
136	20250409	172900	10856445	1339	1339	1339	1339	0
137	20250409	172800	10856445	1339	1339	1339	1339	0
138	20250409	172700	10856445	1339	1339	1339	1339	0
139	20250409	172600	10856445	1339	1339	1339	1339	0
140	20250409	172500	10856445	1339	1339	1339	1339	0
141	20250409	172400	10856445	1339	1339	1339	1339	0
142	20250409	172300	10856445	1339	1339	1339	1339	0
143	20250409	172200	10856445	1339	1339	1339	1339	0
144	20250409	172100	10856445	1339	1339	1339	1339	0
145	20250409	172000	10856445	1339	1339	1339	1339	0
146	20250409	171900	10856445	1339	1339	1339	1339	0
147	20250409	171800	10856445	1339	1339	1339	1339	0
148	20250409	171700	10856445	1339	1339	1339	1339	0
149	20250409	171600	10856445	1339	1339	1339	1339	0
150	20250409	171500	10856445	1339	1339	1339	1339	0
151	20250409	171400	10856445	1339	1339	1339	1339	0
152	20250409	171300	10856445	1339	1339	1339	1339	600
153	20250409	171200	10856445	1339	1339	1339	1339	0
154	20250409	171100	10856445	1339	1339	1339	1339	0
155	20250409	171000	10856445	1339	1339	1339	1339	0
156	20250409	170900	10856445	1339	1339	1339	1339	0
157	20250409	170800	10856445	1339	1339	1339	1339	0
158	20250409	170700	10856445	1339	1339	1339	1339	0
159	20250409	170600	10856445	1339	1339	1339	1339	0
160	20250409	170500	10856445	1339	1339	1339	1339	0
161	20250409	170400	10856445	1339	1339	1339	1339	0
162	20250409	170300	10856445	1339	1339	1339	1339	0
163	20250409	170200	10856445	1339	1339	1339	1339	0
164	20250409	170100	10856445	1339	1339	1339	1339	0
165	20250409	170000	10856445	1339	1339	1339	1339	0
166	20250409	165900	10856445	1339	1339	1339	1339	0
167	20250409	165800	10856445	1339	1339	1339	1339	0
168	20250409	165700	10856445	1339	1339	1339	1339	0
169	20250409	165600	10856445	1339	1339	1339	1339	0
170	20250409	165500	10856445	1339	1339	1339	1339	0
171	20250409	165400	10856445	1339	1339	1339	1339	0
172	20250409	165300	10856445	1339	1339	1339	1339	0
173	20250409	165200	10856445	1339	1339	1339	1339	0
174	20250409	165100	10856445	1339	1339	1339	1339	0
175	20250409	165000	10856445	1339	1339	1339	1339	0
176	20250409	164900	10856445	1339	1339	1339	1339	0
177	20250409	164800	10856445	1339	1339	1339	1339	0
178	20250409	164700	10856445	1339	1339	1339	1339	0
179	20250409	164600	10856445	1339	1339	1339	1339	0
180	20250409	164500	10856445	1339	1339	1339	1339	0
181	20250409	164400	10856445	1339	1339	1339	1339	0
182	20250409	164300	10856445	1339	1339	1339	1339	600
183	20250409	164200	10856445	1339	1339	1339	1339	0
184	20250409	164100	10856445	1339	1339	1339	1339	0
185	20250409	164000	10856445	1339	1339	1339	1339	0
186	20250409	163900	10856445	1339	1339	1339	1339	0
187	20250409	163800	10856445	1339	1339	1339	1339	0
188	20250409	163700	10856445	1339	1339	1339	1339	0
189	20250409	163600	10856445	1339	1339	1339	1339	0
190	20250409	163500	10856445	1339	1339	1339	1339	0
191	20250409	163400	10856445	1339	1339	1339	1339	0
192	20250409	163300	10856445	1339	1339	1339	1339	0
193	20250409	163200	10856445	1339	1339	1339	1339	0
194	20250409	163100	10856445	1339	1339	1339	1339	0
195	20250409	163000	10856445	1339	1339	1339	1339	0
196	20250409	162900	10856445	1339	1339	1339	1339	0
197	20250409	162800	10856445	1339	1339	1339	1339	0
198	20250409	162700	10856445	1339	1339	1339	1339	0
199	20250409	162600	10856445	1339	1339	1339	1339	0
200	20250409	162500	10856445	1339	1339	1339	1339	0
201	20250409	162400	10856445	1339	1339	1339	1339	0
202	20250409	162300	10856445	1339	1339	1339	1339	0
203	20250409	162200	10856445	1339	1339	1339	1339	0
204	20250409	162100	10856445	1339	1339	1339	1339	0
205	20250409	162000	10856445	1339	1339	1339	1339	0
206	20250409	161900	10856445	1339	1339	1339	1339	0
207	20250409	161800	10856445	1339	1339	1339	1339	0
208	20250409	161700	10856445	1339	1339	1339	1339	0
209	20250409	161600	10856445	1339	1339	1339	1339	0
210	20250409	161500	10856445	1339	1339	1339	1339	0
211	20250409	161400	10856445	1339	1339	1339	1339	0
212	20250409	161300	10856445	1339	1339	1339	1339	600
213	20250409	161200	10856445	1339	1339	1339	1339	0
214	20250409	161100	10856445	1339	1339	1339	1339	0
215	20250409	161000	10856445	1339	1339	1339	1339	0
216	20250409	160900	10856445	1339	1339	1339	1339	0
217	20250409	160800	10856445	1339	1339	1339	1339	0
218	20250409	160700	10856445	1339	1339	1339	1339	0
219	20250409	160600	10856445	1339	1339	1339	1339	0
220	20250409	160500	10856445	1339	1339	1339	1339	0
221	20250409	160400	10856445	1339	1339	1339	1339	0
222	20250409	160300	10856445	1339	1339	1339	1339	0
223	20250409	160200	10856445	1339	1339	1339	1339	0
224	20250409	160100	10856445	1339	1339	1339	1339	0
225	20250409	160000	10856445	1339	1339	1339	1339	0
226	20250409	155900	10856445	1339	1339	1339	1339	0
227	20250409	155800	10856445	1339	1339	1339	1339	0
228	20250409	155700	10856445	1339	1339	1339	1339	0
229	20250409	155600	10856445	1339	1339	1339	1339	0
230	20250409	155500	10856445	1339	1339	1339	1339	0
231	20250409	155400	10856445	1339	1339	1339	1339	0
232	20250409	155300	10856445	1339	1339	1339	1339	0
233	20250409	155200	10856445	1339	1339	1339	1339	0
234	20250409	155100	10856445	1339	1339	1339	1339	0
235	20250409	155000	10856445	1339	1339	1339	1339	0
236	20250409	154900	10856445	1339	1339	1339	1339	0
237	20250409	154800	10856445	1339	1339	1339	1339	0
238	20250409	154700	10856445	1339	1339	1339	1339	0
239	20250409	154600	10856445	1339	1339	1339	1339	0
240	20250409	154500	10856445	1339	1339	1339	1339	0
241	20250409	154400	10856445	1339	1339	1339	1339	0
242	20250409	154300	10856445	1339	1339	1339	1339	600
243	20250409	154200	10856445	1339	1339	1339	1339	0
244	20250409	154100	10856445	1339	1339	1339	1339	0
245	20250409	154000	10856445	1339	1339	1339	1339	0
246	20250409	153900	10856445	1339	1339	1339	1339	0
247	20250409	153800	10856445	1339	1339	1339	1339	0
248	20250409	153700	10856445	1339	1339	1339	1339	0
249	20250409	153600	10856445	1339	1339	1339	1339	0
250	20250409	153500	10856445	1339	1339	1339	1339	0
251	20250409	153400	10856445	1339	1339	1339	1339	0
252	20250409	153300	10856445	1339	1339	1339	1339	0
253	20250409	153200	10856445	1339	1339	1339	1339	0
254	20250409	153100	10856445	1339	1339	1339	1339	0
255	20250409	153000	10856445	1339	1339	1339	1339	600
256	20250409	152900	10053045	1355	1355	1355	1355	0
257	20250409	152800	10053045	1355	1355	1355	1355	0
258	20250409	152700	10053045	1355	1355	1355	1355	0
259	20250409	152600	10053045	1355	1355	1355	1355	0
260	20250409	152500	10053045	1355	1355	1355	1355	0
261	20250409	152400	10053045	1355	1355	1355	1355	0
262	20250409	152300	10053045	1355	1355	1355	1355	0
263	20250409	152200	10053045	1355	1355	1355	1355	0
264	20250409	152100	10053045	1355	1355	1355	1355	0
265	20250409	152000	10053045	1355	1355	1355	1355	0
266	20250409	151900	10053045	1355	1360	1361	1355	658
267	20250409	151800	9158165	1361	1361	1361	1361	0
268	20250409	151700	9158165	1361	1361	1361	1361	0
269	20250409	151600	9158165	1361	1361	1361	1361	0
270	20250409	151500	9158165	1361	1361	1361	1361	0
271	20250409	151400	9158165	1361	1361	1361	1361	0
272	20250409	151300	9158165	1361	1361	1361	1361	0
273	20250409	151200	9158165	1361	1361	1361	1361	0
274	20250409	151100	9158165	1361	1361	1361	1361	2
275	20250409	151000	9155443	1361	1361	1361	1361	0
276	20250409	150900	9155443	1361	1361	1361	1361	1000
277	20250409	150800	7794443	1361	1361	1361	1361	1
278	20250409	150700	7793082	1360	1360	1360	1360	0
279	20250409	150600	7793082	1360	1360	1360	1360	0
280	20250409	150500	7793082	1360	1361	1361	1360	32
281	20250409	150400	7749534	1365	1365	1365	1365	5
282	20250409	150300	7742709	1360	1360	1360	1360	0
283	20250409	150200	7742709	1360	1360	1360	1360	0
284	20250409	150100	7742709	1360	1360	1360	1360	0
285	20250409	150000	7742709	1360	1360	1360	1360	7
286	20250409	145900	7733189	1365	1365	1365	1365	0
287	20250409	145800	7733189	1365	1365	1365	1365	0
288	20250409	145700	7733189	1365	1365	1365	1365	0
289	20250409	145600	7733189	1365	1365	1365	1365	0
290	20250409	145500	7733189	1365	1365	1365	1365	0
291	20250409	145400	7733189	1365	1365	1365	1365	0
292	20250409	145300	7733189	1365	1365	1365	1365	0
293	20250409	145200	7733189	1365	1365	1365	1365	0
294	20250409	145100	7733189	1365	1365	1365	1365	0
295	20250409	145000	7733189	1365	1365	1365	1365	0
296	20250409	144900	7733189	1365	1365	1365	1365	0
297	20250409	144800	7733189	1365	1365	1365	1365	0
298	20250409	144700	7733189	1365	1365	1365	1365	0
299	20250409	144600	7733189	1365	1365	1365	1365	0
300	20250409	144500	7733189	1365	1365	1365	1365	0
301	20250409	144400	7733189	1365	1365	1365	1365	0
302	20250409	144300	7733189	1365	1365	1365	1365	0
303	20250409	144200	7733189	1365	1365	1365	1365	0
304	20250409	144100	7733189	1365	1365	1365	1365	0
305	20250409	144000	7733189	1365	1365	1365	1365	0
306	20250409	143900	7733189	1365	1365	1365	1365	0
307	20250409	143800	7733189	1365	1365	1365	1365	0
308	20250409	143700	7733189	1365	1365	1365	1365	31
309	20250409	143600	7690874	1367	1367	1367	1367	0
310	20250409	143500	7690874	1367	1367	1367	1367	2
311	20250409	143400	7688140	1368	1368	1368	1368	0
312	20250409	143300	7688140	1368	1368	1368	1368	0
313	20250409	143200	7688140	1368	1368	1368	1368	0
314	20250409	143100	7688140	1368	1368	1368	1368	0
315	20250409	143000	7688140	1368	1368	1368	1368	87
316	20250409	142900	7569124	1368	1368	1368	1368	16
317	20250409	142800	7547236	1368	1368	1368	1368	0
318	20250409	142700	7547236	1368	1368	1368	1368	0
319	20250409	142600	7547236	1368	1368	1368	1368	0
320	20250409	142500	7547236	1368	1368	1368	1368	0
321	20250409	142400	7547236	1368	1368	1368	1368	0
322	20250409	142300	7547236	1368	1368	1368	1368	0
323	20250409	142200	7547236	1368	1368	1368	1368	0
324	20250409	142100	7547236	1368	1368	1368	1368	0
325	20250409	142000	7547236	1368	1368	1368	1368	0
326	20250409	141900	7547236	1368	1368	1368	1368	0
327	20250409	141800	7547236	1368	1368	1368	1368	0
328	20250409	141700	7547236	1368	1368	1368	1368	0
329	20250409	141600	7547236	1368	1368	1368	1368	0
330	20250409	141500	7547236	1368	1368	1368	1368	0
331	20250409	141400	7547236	1368	1368	1368	1368	0
332	20250409	141300	7547236	1368	1368	1368	1368	0
333	20250409	141200	7547236	1368	1368	1368	1368	0
334	20250409	141100	7547236	1368	1368	1368	1368	0
335	20250409	141000	7547236	1368	1368	1368	1368	0
336	20250409	140900	7547236	1368	1368	1368	1368	0
337	20250409	140800	7547236	1368	1368	1368	1368	0
338	20250409	140700	7547236	1368	1368	1368	1368	0
339	20250409	140600	7547236	1368	1368	1368	1368	0
340	20250409	140500	7547236	1368	1368	1368	1368	3
341	20250409	140400	7543132	1363	1363	1363	1363	0
342	20250409	140300	7543132	1363	1363	1363	1363	0
343	20250409	140200	7543132	1363	1363	1363	1363	0
344	20250409	140100	7543132	1363	1363	1363	1363	0
345	20250409	140000	7543132	1363	1363	1363	1363	0
346	20250409	135900	7543132	1363	1363	1363	1363	0
347	20250409	135800	7543132	1363	1363	1363	1363	0
348	20250409	135700	7543132	1363	1363	1363	1363	0
349	20250409	135600	7543132	1363	1363	1363	1363	0
350	20250409	135500	7543132	1363	1363	1363	1363	0
351	20250409	135400	7543132	1363	1363	1363	1363	0
352	20250409	135300	7543132	1363	1363	1363	1363	0
353	20250409	135200	7543132	1363	1363	1363	1363	0
354	20250409	135100	7543132	1363	1363	1363	1363	0
355	20250409	135000	7543132	1363	1363	1363	1363	0
356	20250409	134900	7543132	1363	1363	1363	1363	0
357	20250409	134800	7543132	1363	1363	1363	1363	0
358	20250409	134700	7543132	1363	1363	1363	1363	1
359	20250409	134600	7541769	1363	1363	1363	1363	0
360	20250409	134500	7541769	1363	1363	1363	1363	0
361	20250409	134400	7541769	1363	1363	1363	1363	0
362	20250409	134300	7541769	1363	1363	1363	1363	0
363	20250409	134200	7541769	1363	1363	1363	1363	0
364	20250409	134100	7541769	1363	1363	1363	1363	0
365	20250409	134000	7541769	1363	1363	1363	1363	0
366	20250409	133900	7541769	1363	1370	1370	1363	17
367	20250409	133800	7518486	1370	1370	1370	1370	0
368	20250409	133700	7518486	1370	1370	1370	1370	0
369	20250409	133600	7518486	1370	1370	1370	1370	0
370	20250409	133500	7518486	1370	1370	1370	1370	0
371	20250409	133400	7518486	1370	1370	1370	1370	0
372	20250409	133300	7518486	1370	1370	1370	1370	0
373	20250409	133200	7518486	1370	1370	1370	1370	1
374	20250409	133100	7517116	1362	1362	1362	1362	0
375	20250409	133000	7517116	1362	1362	1362	1362	800
376	20250409	132900	6427516	1362	1362	1362	1362	0
377	20250409	132800	6427516	1362	1362	1362	1362	0
378	20250409	132700	6427516	1362	1362	1362	1362	0
379	20250409	132600	6427516	1362	1362	1362	1362	0
380	20250409	132500	6427516	1362	1364	1364	1362	923
381	20250409	132400	5169662	1367	1367	1367	1367	0
382	20250409	132300	5169662	1367	1367	1367	1367	0
383	20250409	132200	5169662	1367	1367	1367	1367	0
384	20250409	132100	5169662	1367	1367	1367	1367	0
385	20250409	132000	5169662	1367	1367	1367	1367	3
386	20250409	131900	5165561	1370	1370	1370	1370	0
387	20250409	131800	5165561	1370	1370	1370	1370	0
388	20250409	131700	5165561	1370	1370	1370	1370	1
389	20250409	131600	5164191	1367	1367	1367	1367	0
390	20250409	131500	5164191	1367	1367	1367	1367	0
391	20250409	131400	5164191	1367	1367	1367	1367	0
392	20250409	131300	5164191	1367	1367	1367	1367	0
393	20250409	131200	5164191	1367	1367	1367	1367	0
394	20250409	131100	5164191	1367	1367	1367	1367	0
395	20250409	131000	5164191	1367	1367	1367	1367	0
396	20250409	130900	5164191	1367	1367	1367	1367	0
397	20250409	130800	5164191	1367	1367	1367	1367	0
398	20250409	130700	5164191	1367	1367	1367	1367	0
399	20250409	130600	5164191	1367	1367	1367	1367	0
400	20250409	130500	5164191	1367	1367	1367	1367	8
401	20250409	130400	5153255	1370	1370	1370	1370	0
402	20250409	130300	5153255	1370	1370	1370	1370	0
403	20250409	130200	5153255	1370	1370	1370	1370	7
404	20250409	130100	5143665	1370	1370	1370	1370	0
405	20250409	130000	5143665	1370	1370	1370	1370	0
406	20250409	125900	5143665	1370	1370	1370	1370	0
407	20250409	125800	5143665	1370	1370	1370	1370	0
408	20250409	125700	5143665	1370	1370	1370	1370	0
409	20250409	125600	5143665	1370	1370	1370	1370	0
410	20250409	125500	5143665	1370	1370	1370	1370	0
411	20250409	125400	5143665	1370	1370	1370	1370	0
412	20250409	125300	5143665	1370	1370	1370	1370	1
413	20250409	125200	5142295	1367	1367	1367	1367	0
414	20250409	125100	5142295	1367	1367	1367	1367	0
415	20250409	125000	5142295	1367	1367	1367	1367	99
416	20250409	124900	5006962	1367	1367	1367	1367	0
417	20250409	124800	5006962	1367	1367	1367	1367	0
418	20250409	124700	5006962	1367	1367	1367	1367	0
419	20250409	124600	5006962	1367	1367	1367	1367	0
420	20250409	124500	5006962	1367	1367	1367	1367	0
421	20250409	124400	5006962	1367	1367	1367	1367	0
422	20250409	124300	5006962	1367	1367	1367	1367	0
423	20250409	124200	5006962	1367	1367	1367	1367	0
424	20250409	124100	5006962	1367	1367	1367	1367	0
425	20250409	124000	5006962	1367	1367	1367	1367	1
426	20250409	123900	5005595	1364	1364	1364	1364	0
427	20250409	123800	5005595	1364	1364	1364	1364	0
428	20250409	123700	5005595	1364	1364	1364	1364	0
429	20250409	123600	5005595	1364	1362	1364	1362	236
430	20250409	123500	4683983	1362	1362	1362	1362	1
431	20250409	123400	4682621	1360	1360	1360	1360	0
432	20250409	123300	4682621	1360	1360	1360	1360	12
433	20250409	123200	4666301	1362	1362	1362	1362	0
434	20250409	123100	4666301	1362	1362	1362	1362	1
435	20250409	123000	4664939	1362	1362	1362	1362	0
436	20250409	122900	4664939	1362	1362	1362	1362	1
437	20250409	122800	4663577	1360	1360	1360	1360	0
438	20250409	122700	4663577	1360	1360	1360	1360	0
439	20250409	122600	4663577	1360	1360	1360	1360	0
440	20250409	122500	4663577	1360	1360	1360	1360	0
441	20250409	122400	4663577	1360	1360	1360	1360	0
442	20250409	122300	4663577	1360	1360	1360	1360	0
443	20250409	122200	4663577	1360	1360	1360	1360	0
444	20250409	122100	4663577	1360	1360	1360	1360	0
445	20250409	122000	4663577	1360	1360	1360	1360	0
446	20250409	121900	4663577	1360	1360	1360	1360	0
447	20250409	121800	4663577	1360	1360	1360	1360	0
448	20250409	121700	4663577	1360	1360	1360	1360	0
449	20250409	121600	4663577	1360	1360	1360	1360	0
450	20250409	121500	4663577	1360	1360	1360	1360	0
451	20250409	121400	4663577	1360	1360	1360	1360	0
452	20250409	121300	4663577	1360	1360	1360	1360	0
453	20250409	121200	4663577	1360	1360	1360	1360	0
454	20250409	121100	4663577	1360	1360	1360	1360	0
455	20250409	121000	4663577	1360	1360	1360	1360	0
456	20250409	120900	4663577	1360	1360	1360	1360	0
457	20250409	120800	4663577	1360	1360	1360	1360	0
458	20250409	120700	4663577	1360	1360	1360	1360	0
459	20250409	120600	4663577	1360	1360	1360	1360	0
460	20250409	120500	4663577	1360	1360	1360	1360	0
461	20250409	120400	4663577	1360	1360	1360	1360	19
462	20250409	120300	4637737	1362	1362	1362	1362	0
463	20250409	120200	4637737	1362	1362	1362	1362	0
464	20250409	120100	4637737	1362	1362	1362	1362	0
465	20250409	120000	4637737	1362	1362	1362	1362	0
466	20250409	115900	4637737	1362	1362	1362	1362	0
467	20250409	115800	4637737	1362	1362	1362	1362	0
468	20250409	115700	4637737	1362	1362	1362	1362	0
469	20250409	115600	4637737	1362	1362	1362	1362	0
470	20250409	115500	4637737	1362	1362	1362	1362	0
471	20250409	115400	4637737	1362	1362	1362	1362	0
472	20250409	115300	4637737	1362	1362	1362	1362	0
473	20250409	115200	4637737	1362	1362	1362	1362	0
474	20250409	115100	4637737	1362	1362	1362	1362	0
475	20250409	115000	4637737	1362	1362	1362	1362	0
476	20250409	114900	4637737	1362	1362	1362	1362	0
477	20250409	114800	4637737	1362	1362	1362	1362	0
478	20250409	114700	4637737	1362	1362	1362	1362	0
479	20250409	114600	4637737	1362	1362	1362	1362	0
480	20250409	114500	4637737	1362	1362	1362	1362	0
481	20250409	114400	4637737	1362	1362	1362	1362	0
482	20250409	114300	4637737	1362	1362	1362	1362	0
483	20250409	114200	4637737	1362	1362	1362	1362	0
484	20250409	114100	4637737	1362	1362	1362	1362	0
485	20250409	114000	4637737	1362	1362	1362	1362	0
486	20250409	113900	4637737	1362	1362	1362	1362	0
487	20250409	113800	4637737	1362	1362	1362	1362	0
488	20250409	113700	4637737	1362	1362	1362	1362	0
489	20250409	113600	4637737	1362	1362	1362	1362	0
490	20250409	113500	4637737	1362	1362	1362	1362	0
491	20250409	113400	4637737	1362	1362	1362	1362	0
492	20250409	113300	4637737	1362	1362	1362	1362	0
493	20250409	113200	4637737	1362	1362	1362	1362	0
494	20250409	113100	4637737	1362	1362	1362	1362	0
495	20250409	113000	4637737	1362	1362	1362	1362	0
496	20250409	112900	4637737	1362	1362	1362	1362	0
497	20250409	112800	4637737	1362	1362	1362	1362	0
498	20250409	112700	4637737	1362	1362	1362	1362	1
499	20250409	112600	4636375	1360	1360	1360	1360	0
500	20250409	112500	4636375	1360	1360	1360	1360	0
501	20250409	112400	4636375	1360	1360	1360	1360	0
502	20250409	112300	4636375	1360	1360	1360	1360	20
503	20250409	112200	4609175	1360	1360	1360	1360	0
504	20250409	112100	4609175	1360	1360	1360	1360	0
505	20250409	112000	4609175	1360	1360	1360	1360	0
506	20250409	111900	4609175	1360	1360	1360	1360	30
507	20250409	111800	4568375	1360	1360	1360	1360	0
508	20250409	111700	4568375	1360	1360	1360	1360	100
509	20250409	111600	4432375	1364	1364	1364	1364	0
510	20250409	111500	4432375	1364	1364	1364	1364	0
511	20250409	111400	4432375	1364	1364	1364	1364	0
512	20250409	111300	4432375	1364	1364	1364	1364	0
513	20250409	111200	4432375	1364	1364	1364	1364	0
514	20250409	111100	4432375	1364	1364	1364	1364	0
515	20250409	111000	4432375	1364	1364	1364	1364	0
516	20250409	110900	4432375	1364	1364	1364	1364	0
517	20250409	110800	4432375	1364	1364	1364	1364	0
518	20250409	110700	4432375	1364	1364	1364	1364	0
519	20250409	110600	4432375	1364	1364	1364	1364	0
520	20250409	110500	4432375	1364	1364	1364	1364	0
521	20250409	110400	4432375	1364	1364	1364	1364	10
522	20250409	110300	4418735	1372	1372	1372	1372	0
523	20250409	110200	4418735	1372	1372	1372	1372	913
524	20250409	110100	3166099	1360	1360	1360	1360	0
525	20250409	110000	3166099	1360	1360	1360	1360	0
526	20250409	105900	3166099	1360	1360	1360	1360	0
527	20250409	105800	3166099	1360	1360	1360	1360	0
528	20250409	105700	3166099	1360	1360	1360	1360	0
529	20250409	105600	3166099	1360	1360	1360	1360	2
530	20250409	105500	3163379	1343	1343	1343	1343	0
531	20250409	105400	3163379	1343	1343	1343	1343	122
532	20250409	105300	2999533	1343	1343	1343	1343	0
533	20250409	105200	2999533	1343	1351	1351	1343	167
534	20250409	105100	2774920	1354	1354	1354	1354	11
535	20250409	105000	2760026	1354	1354	1354	1354	149
536	20250409	104900	2558280	1354	1354	1354	1354	0
537	20250409	104800	2558280	1354	1354	1354	1354	0
538	20250409	104700	2558280	1354	1354	1354	1354	0
539	20250409	104600	2558280	1354	1354	1354	1354	1
540	20250409	104500	2556926	1351	1351	1351	1351	0
541	20250409	104400	2556926	1351	1351	1351	1351	149
542	20250409	104300	2355627	1351	1351	1351	1351	0
543	20250409	104200	2355627	1351	1349	1351	1349	13
544	20250409	104100	2338088	1349	1349	1349	1349	0
545	20250409	104000	2338088	1349	1349	1349	1349	0
546	20250409	103900	2338088	1349	1349	1349	1349	0
547	20250409	103800	2338088	1349	1349	1349	1349	0
548	20250409	103700	2338088	1349	1349	1349	1349	0
549	20250409	103600	2338088	1349	1349	1349	1349	0
550	20250409	103500	2338088	1349	1349	1349	1349	1
551	20250409	103400	2336739	1349	1349	1349	1349	0
552	20250409	103300	2336739	1349	1349	1349	1349	0
553	20250409	103200	2336739	1349	1349	1349	1349	0
554	20250409	103100	2336739	1349	1349	1349	1349	31
555	20250409	103000	2294920	1349	1349	1349	1349	0
556	20250409	102900	2294920	1349	1349	1349	1349	0
557	20250409	102800	2294920	1349	1349	1349	1349	0
558	20250409	102700	2294920	1349	1349	1349	1349	0
559	20250409	102600	2294920	1349	1349	1349	1349	0
560	20250409	102500	2294920	1349	1349	1349	1349	0
561	20250409	102400	2294920	1349	1349	1349	1349	0
562	20250409	102300	2294920	1349	1349	1349	1349	0
563	20250409	102200	2294920	1349	1349	1349	1349	0
564	20250409	102100	2294920	1349	1349	1349	1349	0
565	20250409	102000	2294920	1349	1349	1349	1349	0
566	20250409	101900	2294920	1349	1349	1349	1349	100
567	20250409	101800	2160020	1349	1349	1349	1349	0
568	20250409	101700	2160020	1349	1349	1349	1349	0
569	20250409	101600	2160020	1349	1349	1349	1349	0
570	20250409	101500	2160020	1349	1349	1349	1349	0
571	20250409	101400	2160020	1349	1348	1349	1348	2
572	20250409	101300	2157323	1347	1347	1347	1347	0
573	20250409	101200	2157323	1347	1347	1347	1347	0
574	20250409	101100	2157323	1347	1347	1347	1347	0
575	20250409	101000	2157323	1347	1347	1347	1347	0
576	20250409	100900	2157323	1347	1347	1347	1347	2
577	20250409	100800	2154629	1349	1349	1349	1349	0
578	20250409	100700	2154629	1349	1349	1349	1349	5
579	20250409	100600	2147884	1347	1347	1347	1347	0
580	20250409	100500	2147884	1347	1347	1347	1347	0
581	20250409	100400	2147884	1347	1347	1347	1347	0
582	20250409	100300	2147884	1347	1347	1347	1347	0
583	20250409	100200	2147884	1347	1347	1347	1347	0
584	20250409	100100	2147884	1347	1347	1347	1347	0
585	20250409	100000	2147884	1347	1347	1347	1347	13
586	20250409	095900	2130373	1347	1347	1347	1347	0
587	20250409	095800	2130373	1347	1347	1347	1347	0
588	20250409	095700	2130373	1347	1347	1347	1347	0
589	20250409	095600	2130373	1347	1347	1347	1347	0
590	20250409	095500	2130373	1347	1347	1347	1347	0
591	20250409	095400	2130373	1347	1347	1347	1347	0
592	20250409	095300	2130373	1347	1347	1347	1347	0
593	20250409	095200	2130373	1347	1347	1347	1347	81
594	20250409	095100	2021266	1347	1346	1347	1346	81
595	20250409	095000	1912184	1344	1344	1344	1344	0
596	20250409	094900	1912184	1344	1344	1344	1344	1
597	20250409	094800	1910840	1344	1344	1344	1344	55
598	20250409	094700	1836920	1344	1356	1360	1344	881
599	20250409	094600	646512	1360	1360	1360	1360	0
600	20250409	094500	646512	1360	1360	1360	1360	0
601	20250409	094400	646512	1360	1360	1360	1360	10
602	20250409	094300	632912	1350	1350	1350	1350	34
603	20250409	094200	587012	1350	1350	1350	1350	20
604	20250409	094100	560012	1350	1350	1350	1350	0
605	20250409	094000	560012	1350	1350	1350	1350	0
606	20250409	093900	560012	1350	1350	1350	1350	0
607	20250409	093800	560012	1350	1350	1350	1350	0
608	20250409	093700	560012	1350	1350	1350	1350	10
609	20250409	093600	546512	1350	1350	1350	1350	3
610	20250409	093500	542462	1350	1350	1350	1350	0
611	20250409	093400	542462	1350	1350	1350	1350	2
612	20250409	093300	539762	1338	1338	1338	1338	0
613	20250409	093200	539762	1338	1338	1338	1338	25
614	20250409	093100	506312	1360	1360	1360	1360	0
615	20250409	093000	506312	1360	1360	1360	1360	0
616	20250409	092900	506312	1360	1360	1360	1360	0
617	20250409	092800	506312	1360	1360	1360	1360	0
618	20250409	092700	506312	1360	1360	1360	1360	0
619	20250409	092600	506312	1360	1360	1360	1360	0
620	20250409	092500	506312	1360	1360	1360	1360	0
621	20250409	092400	506312	1360	1360	1360	1360	0
622	20250409	092300	506312	1360	1360	1360	1360	0
623	20250409	092200	506312	1360	1360	1360	1360	0
624	20250409	092100	506312	1360	1360	1360	1360	34
625	20250409	092000	460072	1380	1380	1380	1380	0
626	20250409	091900	460072	1380	1380	1380	1380	0
627	20250409	091800	460072	1380	1380	1380	1380	0
628	20250409	091700	460072	1380	1380	1380	1380	0
629	20250409	091600	460072	1380	1380	1380	1380	0
630	20250409	091500	460072	1380	1380	1380	1380	16
631	20250409	091400	437992	1380	1380	1380	1380	0
632	20250409	091300	437992	1380	1369	1380	1369	16
633	20250409	091200	416077	1369	1369	1369	1369	0
634	20250409	091100	416077	1369	1369	1369	1369	1
635	20250409	091000	414708	1344	1344	1344	1344	207
636	20250409	090900	136500	1365	1365	1365	1365	0
637	20250409	090800	136500	1365	1365	1365	1365	0
638	20250409	090700	136500	1365	1365	1365	1365	0
639	20250409	090600	136500	1365	1365	1365	1365	0
640	20250409	090500	136500	1365	1365	1365	1365	0
641	20250409	090400	136500	1365	1365	1365	1365	0
642	20250409	090300	136500	1365	1365	1365	1365	0
643	20250409	090200	136500	1365	1365	1365	1365	0
644	20250409	090100	136500	1365	1365	1365	1365	100
645	20250409	090000	0	1365	1365	1365	1365	0