KissMeData/309930/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	205000	74589644	1925	1925	1925	1925	151
3	20250409	204900	74589644	1925	1925	1925	1925	0
4	20250409	204800	74589644	1925	1925	1925	1925	0
5	20250409	204700	74589644	1925	1925	1925	1925	0
6	20250409	204600	74589644	1925	1925	1925	1925	0
7	20250409	204500	74589644	1925	1925	1925	1925	0
8	20250409	204400	74589644	1925	1925	1925	1925	0
9	20250409	204300	74589644	1925	1925	1925	1925	0
10	20250409	204200	74589644	1925	1925	1925	1925	0
11	20250409	204100	74589644	1925	1925	1925	1925	0
12	20250409	204000	74589644	1925	1925	1925	1925	0
13	20250409	203900	74589644	1925	1925	1925	1925	0
14	20250409	203800	74589644	1925	1925	1925	1925	0
15	20250409	203700	74589644	1925	1925	1925	1925	0
16	20250409	203600	74589644	1925	1925	1925	1925	0
17	20250409	203500	74589644	1925	1925	1925	1925	0
18	20250409	203400	74589644	1925	1925	1925	1925	0
19	20250409	203300	74589644	1925	1925	1925	1925	0
20	20250409	203200	74589644	1925	1925	1925	1925	0
21	20250409	203100	74589644	1925	1925	1925	1925	0
22	20250409	203000	74589644	1925	1925	1925	1925	0
23	20250409	202900	74589644	1925	1925	1925	1925	0
24	20250409	202800	74589644	1925	1925	1925	1925	0
25	20250409	202700	74589644	1925	1925	1925	1925	0
26	20250409	202600	74589644	1925	1925	1925	1925	0
27	20250409	202500	74589644	1925	1925	1925	1925	0
28	20250409	202400	74589644	1925	1925	1925	1925	0
29	20250409	202300	74589644	1925	1925	1925	1925	0
30	20250409	202200	74589644	1925	1925	1925	1925	0
31	20250409	202100	74589644	1925	1925	1925	1925	0
32	20250409	202000	74589644	1925	1925	1925	1925	151
33	20250409	201900	74589644	1925	1925	1925	1925	0
34	20250409	201800	74589644	1925	1925	1925	1925	0
35	20250409	201700	74589644	1925	1925	1925	1925	0
36	20250409	201600	74589644	1925	1925	1925	1925	0
37	20250409	201500	74589644	1925	1925	1925	1925	0
38	20250409	201400	74589644	1925	1925	1925	1925	0
39	20250409	201300	74589644	1925	1925	1925	1925	0
40	20250409	201200	74589644	1925	1925	1925	1925	0
41	20250409	201100	74589644	1925	1925	1925	1925	0
42	20250409	201000	74589644	1925	1925	1925	1925	0
43	20250409	200900	74589644	1925	1925	1925	1925	0
44	20250409	200800	74589644	1925	1925	1925	1925	0
45	20250409	200700	74589644	1925	1925	1925	1925	0
46	20250409	200600	74589644	1925	1925	1925	1925	0
47	20250409	200500	74589644	1925	1925	1925	1925	0
48	20250409	200400	74589644	1925	1925	1925	1925	0
49	20250409	200300	74589644	1925	1925	1925	1925	0
50	20250409	200200	74589644	1925	1925	1925	1925	0
51	20250409	200100	74589644	1925	1925	1925	1925	0
52	20250409	200000	74589644	1925	1925	1925	1925	0
53	20250409	195900	74589644	1925	1925	1925	1925	0
54	20250409	195800	74589644	1925	1925	1925	1925	0
55	20250409	195700	74589644	1925	1925	1925	1925	0
56	20250409	195600	74589644	1925	1925	1925	1925	0
57	20250409	195500	74589644	1925	1925	1925	1925	0
58	20250409	195400	74589644	1925	1925	1925	1925	0
59	20250409	195300	74589644	1925	1925	1925	1925	0
60	20250409	195200	74589644	1925	1925	1925	1925	0
61	20250409	195100	74589644	1925	1925	1925	1925	0
62	20250409	195000	74589644	1925	1925	1925	1925	151
63	20250409	194900	74589644	1925	1925	1925	1925	0
64	20250409	194800	74589644	1925	1925	1925	1925	0
65	20250409	194700	74589644	1925	1925	1925	1925	0
66	20250409	194600	74589644	1925	1925	1925	1925	0
67	20250409	194500	74589644	1925	1925	1925	1925	0
68	20250409	194400	74589644	1925	1925	1925	1925	0
69	20250409	194300	74589644	1925	1925	1925	1925	0
70	20250409	194200	74589644	1925	1925	1925	1925	0
71	20250409	194100	74589644	1925	1925	1925	1925	0
72	20250409	194000	74589644	1925	1925	1925	1925	0
73	20250409	193900	74589644	1925	1925	1925	1925	0
74	20250409	193800	74589644	1925	1925	1925	1925	0
75	20250409	193700	74589644	1925	1925	1925	1925	0
76	20250409	193600	74589644	1925	1925	1925	1925	0
77	20250409	193500	74589644	1925	1925	1925	1925	0
78	20250409	193400	74589644	1925	1925	1925	1925	0
79	20250409	193300	74589644	1925	1925	1925	1925	0
80	20250409	193200	74589644	1925	1925	1925	1925	0
81	20250409	193100	74589644	1925	1925	1925	1925	0
82	20250409	193000	74589644	1925	1925	1925	1925	0
83	20250409	192900	74589644	1925	1925	1925	1925	0
84	20250409	192800	74589644	1925	1925	1925	1925	0
85	20250409	192700	74589644	1925	1925	1925	1925	0
86	20250409	192600	74589644	1925	1925	1925	1925	0
87	20250409	192500	74589644	1925	1925	1925	1925	0
88	20250409	192400	74589644	1925	1925	1925	1925	0
89	20250409	192300	74589644	1925	1925	1925	1925	0
90	20250409	192200	74589644	1925	1925	1925	1925	0
91	20250409	192100	74589644	1925	1925	1925	1925	0
92	20250409	192000	74589644	1925	1925	1925	1925	151
93	20250409	191900	74589644	1925	1925	1925	1925	0
94	20250409	191800	74589644	1925	1925	1925	1925	0
95	20250409	191700	74589644	1925	1925	1925	1925	0
96	20250409	191600	74589644	1925	1925	1925	1925	0
97	20250409	191500	74589644	1925	1925	1925	1925	0
98	20250409	191400	74589644	1925	1925	1925	1925	0
99	20250409	191300	74589644	1925	1925	1925	1925	0
100	20250409	191200	74589644	1925	1925	1925	1925	0
101	20250409	191100	74589644	1925	1925	1925	1925	0
102	20250409	191000	74589644	1925	1925	1925	1925	0
103	20250409	190900	74589644	1925	1925	1925	1925	0
104	20250409	190800	74589644	1925	1925	1925	1925	0
105	20250409	190700	74589644	1925	1925	1925	1925	0
106	20250409	190600	74589644	1925	1925	1925	1925	0
107	20250409	190500	74589644	1925	1925	1925	1925	0
108	20250409	190400	74589644	1925	1925	1925	1925	0
109	20250409	190300	74589644	1925	1925	1925	1925	0
110	20250409	190200	74589644	1925	1925	1925	1925	0
111	20250409	190100	74589644	1925	1925	1925	1925	0
112	20250409	190000	74589644	1925	1925	1925	1925	0
113	20250409	185900	74589644	1925	1925	1925	1925	0
114	20250409	185800	74589644	1925	1925	1925	1925	0
115	20250409	185700	74589644	1925	1925	1925	1925	0
116	20250409	185600	74589644	1925	1925	1925	1925	0
117	20250409	185500	74589644	1925	1925	1925	1925	0
118	20250409	185400	74589644	1925	1925	1925	1925	0
119	20250409	185300	74589644	1925	1925	1925	1925	0
120	20250409	185200	74589644	1925	1925	1925	1925	0
121	20250409	185100	74589644	1925	1925	1925	1925	0
122	20250409	185000	74589644	1925	1925	1925	1925	151
123	20250409	184900	74589644	1925	1925	1925	1925	0
124	20250409	184800	74589644	1925	1925	1925	1925	0
125	20250409	184700	74589644	1925	1925	1925	1925	0
126	20250409	184600	74589644	1925	1925	1925	1925	0
127	20250409	184500	74589644	1925	1925	1925	1925	0
128	20250409	184400	74589644	1925	1925	1925	1925	0
129	20250409	184300	74589644	1925	1925	1925	1925	0
130	20250409	184200	74589644	1925	1925	1925	1925	0
131	20250409	184100	74589644	1925	1925	1925	1925	0
132	20250409	184000	74589644	1925	1925	1925	1925	0
133	20250409	183900	74589644	1925	1925	1925	1925	0
134	20250409	183800	74589644	1925	1925	1925	1925	0
135	20250409	183700	74589644	1925	1925	1925	1925	0
136	20250409	183600	74589644	1925	1925	1925	1925	0
137	20250409	183500	74589644	1925	1925	1925	1925	0
138	20250409	183400	74589644	1925	1925	1925	1925	0
139	20250409	183300	74589644	1925	1925	1925	1925	0
140	20250409	183200	74589644	1925	1925	1925	1925	0
141	20250409	183100	74589644	1925	1925	1925	1925	0
142	20250409	183000	74589644	1925	1925	1925	1925	0
143	20250409	182900	74589644	1925	1925	1925	1925	0
144	20250409	182800	74589644	1925	1925	1925	1925	0
145	20250409	182700	74589644	1925	1925	1925	1925	0
146	20250409	182600	74589644	1925	1925	1925	1925	0
147	20250409	182500	74589644	1925	1925	1925	1925	0
148	20250409	182400	74589644	1925	1925	1925	1925	0
149	20250409	182300	74589644	1925	1925	1925	1925	0
150	20250409	182200	74589644	1925	1925	1925	1925	0
151	20250409	182100	74589644	1925	1925	1925	1925	0
152	20250409	182000	74589644	1925	1925	1925	1925	151
153	20250409	181900	74589644	1925	1925	1925	1925	0
154	20250409	181800	74589644	1925	1925	1925	1925	0
155	20250409	181700	74589644	1925	1925	1925	1925	0
156	20250409	181600	74589644	1925	1925	1925	1925	0
157	20250409	181500	74589644	1925	1925	1925	1925	0
158	20250409	181400	74589644	1925	1925	1925	1925	0
159	20250409	181300	74589644	1925	1925	1925	1925	0
160	20250409	181200	74589644	1925	1925	1925	1925	0
161	20250409	181100	74589644	1925	1925	1925	1925	0
162	20250409	181000	74589644	1925	1925	1925	1925	0
163	20250409	180900	74589644	1925	1925	1925	1925	0
164	20250409	180800	74589644	1925	1925	1925	1925	0
165	20250409	180700	74589644	1925	1925	1925	1925	0
166	20250409	180600	74589644	1925	1925	1925	1925	0
167	20250409	180500	74589644	1925	1925	1925	1925	0
168	20250409	180400	74589644	1925	1925	1925	1925	0
169	20250409	180300	74589644	1925	1925	1925	1925	0
170	20250409	180200	74589644	1925	1925	1925	1925	0
171	20250409	180100	74589644	1925	1925	1925	1925	0
172	20250409	180000	74589644	1925	1925	1925	1925	0
173	20250409	175900	74589644	1925	1925	1925	1925	0
174	20250409	175800	74589644	1925	1925	1925	1925	0
175	20250409	175700	74589644	1925	1925	1925	1925	0
176	20250409	175600	74589644	1925	1925	1925	1925	0
177	20250409	175500	74589644	1925	1925	1925	1925	0
178	20250409	175400	74589644	1925	1925	1925	1925	0
179	20250409	175300	74589644	1925	1925	1925	1925	0
180	20250409	175200	74589644	1925	1925	1925	1925	0
181	20250409	175100	74589644	1925	1925	1925	1925	0
182	20250409	175000	74589644	1925	1925	1925	1925	151
183	20250409	174900	74589644	1925	1925	1925	1925	0
184	20250409	174800	74589644	1925	1925	1925	1925	0
185	20250409	174700	74589644	1925	1925	1925	1925	0
186	20250409	174600	74589644	1925	1925	1925	1925	0
187	20250409	174500	74589644	1925	1925	1925	1925	0
188	20250409	174400	74589644	1925	1925	1925	1925	0
189	20250409	174300	74589644	1925	1925	1925	1925	0
190	20250409	174200	74589644	1925	1925	1925	1925	0
191	20250409	174100	74589644	1925	1925	1925	1925	0
192	20250409	174000	74589644	1925	1925	1925	1925	0
193	20250409	173900	74589644	1925	1925	1925	1925	0
194	20250409	173800	74589644	1925	1925	1925	1925	0
195	20250409	173700	74589644	1925	1925	1925	1925	0
196	20250409	173600	74589644	1925	1925	1925	1925	0
197	20250409	173500	74589644	1925	1925	1925	1925	0
198	20250409	173400	74589644	1925	1925	1925	1925	0
199	20250409	173300	74589644	1925	1925	1925	1925	0
200	20250409	173200	74589644	1925	1925	1925	1925	0
201	20250409	173100	74589644	1925	1925	1925	1925	0
202	20250409	173000	74589644	1925	1925	1925	1925	0
203	20250409	172900	74589644	1925	1925	1925	1925	0
204	20250409	172800	74589644	1925	1925	1925	1925	0
205	20250409	172700	74589644	1925	1925	1925	1925	0
206	20250409	172600	74589644	1925	1925	1925	1925	0
207	20250409	172500	74589644	1925	1925	1925	1925	0
208	20250409	172400	74589644	1925	1925	1925	1925	0
209	20250409	172300	74589644	1925	1925	1925	1925	0
210	20250409	172200	74589644	1925	1925	1925	1925	0
211	20250409	172100	74589644	1925	1925	1925	1925	0
212	20250409	172000	74589644	1925	1925	1925	1925	151
213	20250409	171900	74589644	1925	1925	1925	1925	0
214	20250409	171800	74589644	1925	1925	1925	1925	0
215	20250409	171700	74589644	1925	1925	1925	1925	0
216	20250409	171600	74589644	1925	1925	1925	1925	0
217	20250409	171500	74589644	1925	1925	1925	1925	0
218	20250409	171400	74589644	1925	1925	1925	1925	0
219	20250409	171300	74589644	1925	1925	1925	1925	0
220	20250409	171200	74589644	1925	1925	1925	1925	0
221	20250409	171100	74589644	1925	1925	1925	1925	0
222	20250409	171000	74589644	1925	1925	1925	1925	0
223	20250409	170900	74589644	1925	1925	1925	1925	0
224	20250409	170800	74589644	1925	1925	1925	1925	0
225	20250409	170700	74589644	1925	1925	1925	1925	0
226	20250409	170600	74589644	1925	1925	1925	1925	0
227	20250409	170500	74589644	1925	1925	1925	1925	0
228	20250409	170400	74589644	1925	1925	1925	1925	0
229	20250409	170300	74589644	1925	1925	1925	1925	0
230	20250409	170200	74589644	1925	1925	1925	1925	0
231	20250409	170100	74589644	1925	1925	1925	1925	0
232	20250409	170000	74589644	1925	1925	1925	1925	0
233	20250409	165900	74589644	1925	1925	1925	1925	0
234	20250409	165800	74589644	1925	1925	1925	1925	0
235	20250409	165700	74589644	1925	1925	1925	1925	0
236	20250409	165600	74589644	1925	1925	1925	1925	0
237	20250409	165500	74589644	1925	1925	1925	1925	0
238	20250409	165400	74589644	1925	1925	1925	1925	0
239	20250409	165300	74589644	1925	1925	1925	1925	0
240	20250409	165200	74589644	1925	1925	1925	1925	0
241	20250409	165100	74589644	1925	1925	1925	1925	0
242	20250409	165000	74589644	1925	1925	1925	1925	151
243	20250409	164900	74589644	1925	1925	1925	1925	0
244	20250409	164800	74589644	1925	1925	1925	1925	0
245	20250409	164700	74589644	1925	1925	1925	1925	0
246	20250409	164600	74589644	1925	1925	1925	1925	0
247	20250409	164500	74589644	1925	1925	1925	1925	0
248	20250409	164400	74589644	1925	1925	1925	1925	0
249	20250409	164300	74589644	1925	1925	1925	1925	0
250	20250409	164200	74589644	1925	1925	1925	1925	0
251	20250409	164100	74589644	1925	1925	1925	1925	0
252	20250409	164000	74589644	1925	1925	1925	1925	0
253	20250409	163900	74589644	1925	1925	1925	1925	0
254	20250409	163800	74589644	1925	1925	1925	1925	0
255	20250409	163700	74589644	1925	1925	1925	1925	0
256	20250409	163600	74589644	1925	1925	1925	1925	0
257	20250409	163500	74589644	1925	1925	1925	1925	0
258	20250409	163400	74589644	1925	1925	1925	1925	0
259	20250409	163300	74589644	1925	1925	1925	1925	0
260	20250409	163200	74589644	1925	1925	1925	1925	0
261	20250409	163100	74589644	1925	1925	1925	1925	0
262	20250409	163000	74589644	1925	1925	1925	1925	0
263	20250409	162900	74589644	1925	1925	1925	1925	0
264	20250409	162800	74589644	1925	1925	1925	1925	0
265	20250409	162700	74589644	1925	1925	1925	1925	0
266	20250409	162600	74589644	1925	1925	1925	1925	0
267	20250409	162500	74589644	1925	1925	1925	1925	0
268	20250409	162400	74589644	1925	1925	1925	1925	0
269	20250409	162300	74589644	1925	1925	1925	1925	0
270	20250409	162200	74589644	1925	1925	1925	1925	0
271	20250409	162100	74589644	1925	1925	1925	1925	0
272	20250409	162000	74589644	1925	1925	1925	1925	151
273	20250409	161900	74589644	1925	1925	1925	1925	0
274	20250409	161800	74589644	1925	1925	1925	1925	0
275	20250409	161700	74589644	1925	1925	1925	1925	0
276	20250409	161600	74589644	1925	1925	1925	1925	0
277	20250409	161500	74589644	1925	1925	1925	1925	0
278	20250409	161400	74589644	1925	1925	1925	1925	0
279	20250409	161300	74589644	1925	1925	1925	1925	0
280	20250409	161200	74589644	1925	1925	1925	1925	0
281	20250409	161100	74589644	1925	1925	1925	1925	0
282	20250409	161000	74589644	1925	1925	1925	1925	0
283	20250409	160900	74589644	1925	1925	1925	1925	0
284	20250409	160800	74589644	1925	1925	1925	1925	0
285	20250409	160700	74589644	1925	1925	1925	1925	0
286	20250409	160600	74589644	1925	1925	1925	1925	0
287	20250409	160500	74589644	1925	1925	1925	1925	0
288	20250409	160400	74589644	1925	1925	1925	1925	0
289	20250409	160300	74589644	1925	1925	1925	1925	0
290	20250409	160200	74589644	1925	1925	1925	1925	0
291	20250409	160100	74589644	1925	1925	1925	1925	0
292	20250409	160000	74589644	1925	1925	1925	1925	0
293	20250409	155900	74589644	1925	1925	1925	1925	0
294	20250409	155800	74589644	1925	1925	1925	1925	0
295	20250409	155700	74589644	1925	1925	1925	1925	0
296	20250409	155600	74589644	1925	1925	1925	1925	0
297	20250409	155500	74589644	1925	1925	1925	1925	0
298	20250409	155400	74589644	1925	1925	1925	1925	0
299	20250409	155300	74589644	1925	1925	1925	1925	0
300	20250409	155200	74589644	1925	1925	1925	1925	0
301	20250409	155100	74589644	1925	1925	1925	1925	0
302	20250409	155000	74589644	1925	1925	1925	1925	151
303	20250409	154900	74589644	1925	1925	1925	1925	0
304	20250409	154800	74589644	1925	1925	1925	1925	0
305	20250409	154700	74589644	1925	1925	1925	1925	0
306	20250409	154600	74589644	1925	1925	1925	1925	0
307	20250409	154500	74589644	1925	1925	1925	1925	0
308	20250409	154400	74589644	1925	1925	1925	1925	0
309	20250409	154300	74589644	1925	1925	1925	1925	0
310	20250409	154200	74589644	1925	1925	1925	1925	0
311	20250409	154100	74589644	1925	1925	1925	1925	0
312	20250409	154000	74589644	1925	1925	1925	1925	0
313	20250409	153900	74589644	1925	1925	1925	1925	0
314	20250409	153800	74589644	1925	1925	1925	1925	0
315	20250409	153700	74589644	1925	1925	1925	1925	0
316	20250409	153600	74589644	1925	1925	1925	1925	0
317	20250409	153500	74589644	1925	1925	1925	1925	0
318	20250409	153400	74589644	1925	1925	1925	1925	0
319	20250409	153300	74589644	1925	1925	1925	1925	0
320	20250409	153200	74589644	1925	1925	1925	1925	0
321	20250409	153100	74589644	1925	1925	1925	1925	0
322	20250409	153000	74589644	1925	1925	1925	1925	151
323	20250409	152900	74298969	1925	1925	1925	1925	0
324	20250409	152800	74298969	1925	1925	1925	1925	0
325	20250409	152700	74298969	1925	1925	1925	1925	0
326	20250409	152600	74298969	1925	1925	1925	1925	0
327	20250409	152500	74298969	1925	1925	1925	1925	0
328	20250409	152400	74298969	1925	1925	1925	1925	0
329	20250409	152300	74298969	1925	1925	1925	1925	0
330	20250409	152200	74298969	1925	1925	1925	1925	0
331	20250409	152100	74298969	1925	1925	1925	1925	0
332	20250409	152000	74298969	1925	1925	1925	1925	0
333	20250409	151900	74298969	1925	1925	1925	1925	1
334	20250409	151800	74297044	1926	1926	1926	1926	0
335	20250409	151700	74297044	1926	1926	1926	1926	0
336	20250409	151600	74297044	1926	1925	1926	1925	164
337	20250409	151500	73981202	1928	1928	1928	1928	0
338	20250409	151400	73981202	1928	1928	1928	1928	0
339	20250409	151300	73981202	1928	1928	1928	1928	0
340	20250409	151200	73981202	1928	1928	1928	1928	0
341	20250409	151100	73981202	1928	1928	1928	1928	0
342	20250409	151000	73981202	1928	1928	1928	1928	0
343	20250409	150900	73981202	1928	1928	1928	1928	0
344	20250409	150800	73981202	1928	1928	1928	1928	0
345	20250409	150700	73981202	1928	1901	1928	1901	100
346	20250409	150600	73790724	1901	1901	1901	1901	0
347	20250409	150500	73790724	1901	1901	1901	1901	1
348	20250409	150400	73788823	1897	1897	1897	1897	100
349	20250409	150300	73599123	1897	1897	1897	1897	0
350	20250409	150200	73599123	1897	1897	1897	1897	0
351	20250409	150100	73599123	1897	1897	1897	1897	1
352	20250409	150000	73597226	1871	1871	1871	1871	0
353	20250409	145900	73597226	1871	1871	1871	1871	0
354	20250409	145800	73597226	1871	1871	1871	1871	0
355	20250409	145700	73597226	1871	1871	1871	1871	514
356	20250409	145600	72635532	1886	1886	1886	1886	0
357	20250409	145500	72635532	1886	1886	1886	1886	0
358	20250409	145400	72635532	1886	1886	1886	1886	1
359	20250409	145300	72633646	1871	1871	1871	1871	0
360	20250409	145200	72633646	1871	1871	1871	1871	0
361	20250409	145100	72633646	1871	1871	1871	1871	0
362	20250409	145000	72633646	1871	1871	1871	1871	0
363	20250409	144900	72633646	1871	1871	1871	1871	0
364	20250409	144800	72633646	1871	1885	1885	1871	531
365	20250409	144700	71639277	1885	1885	1885	1885	0
366	20250409	144600	71639277	1885	1885	1885	1885	193
367	20250409	144500	71275472	1885	1885	1885	1885	0
368	20250409	144400	71275472	1885	1885	1885	1885	0
369	20250409	144300	71275472	1885	1885	1885	1885	0
370	20250409	144200	71275472	1885	1885	1885	1885	0
371	20250409	144100	71275472	1885	1885	1885	1885	0
372	20250409	144000	71275472	1885	1885	1885	1885	0
373	20250409	143900	71275472	1885	1885	1885	1885	0
374	20250409	143800	71275472	1885	1885	1885	1885	171
375	20250409	143700	70953137	1875	1875	1875	1875	0
376	20250409	143600	70953137	1875	1875	1875	1875	0
377	20250409	143500	70953137	1875	1875	1875	1875	0
378	20250409	143400	70953137	1875	1875	1875	1875	1
379	20250409	143300	70951262	1875	1875	1875	1875	0
380	20250409	143200	70951262	1875	1875	1875	1875	0
381	20250409	143100	70951262	1875	1875	1875	1875	0
382	20250409	143000	70951262	1875	1875	1875	1875	0
383	20250409	142900	70951262	1875	1875	1875	1875	0
384	20250409	142800	70951262	1875	1875	1875	1875	0
385	20250409	142700	70951262	1875	1875	1875	1875	0
386	20250409	142600	70951262	1875	1875	1875	1875	0
387	20250409	142500	70951262	1875	1875	1875	1875	0
388	20250409	142400	70951262	1875	1875	1875	1875	0
389	20250409	142300	70951262	1875	1871	1875	1871	533
390	20250409	142200	69952729	1870	1883	1883	1870	11347
391	20250409	142100	48617168	1883	1883	1883	1883	0
392	20250409	142000	48617168	1883	1885	1885	1883	2000
393	20250409	141900	44849614	1885	1885	1885	1885	0
394	20250409	141800	44849614	1885	1885	1885	1885	820
395	20250409	141700	43303914	1885	1885	1885	1885	0
396	20250409	141600	43303914	1885	1885	1885	1885	0
397	20250409	141500	43303914	1885	1885	1885	1885	0
398	20250409	141400	43303914	1885	1885	1885	1885	0
399	20250409	141300	43303914	1885	1885	1885	1885	0
400	20250409	141200	43303914	1885	1885	1885	1885	0
401	20250409	141100	43303914	1885	1885	1885	1885	0
402	20250409	141000	43303914	1885	1885	1885	1885	0
403	20250409	140900	43303914	1885	1886	1886	1885	2100
404	20250409	140800	39344832	1886	1886	1886	1886	0
405	20250409	140700	39344832	1886	1886	1886	1886	0
406	20250409	140600	39344832	1886	1886	1886	1886	0
407	20250409	140500	39344832	1886	1886	1886	1886	0
408	20250409	140400	39344832	1886	1886	1886	1886	0
409	20250409	140300	39344832	1886	1886	1886	1886	0
410	20250409	140200	39344832	1886	1886	1886	1886	0
411	20250409	140100	39344832	1886	1886	1886	1886	1
412	20250409	140000	39342946	1886	1886	1886	1886	0
413	20250409	135900	39342946	1886	1886	1886	1886	0
414	20250409	135800	39342946	1886	1886	1886	1886	0
415	20250409	135700	39342946	1886	1886	1886	1886	0
416	20250409	135600	39342946	1886	1886	1886	1886	0
417	20250409	135500	39342946	1886	1886	1886	1886	0
418	20250409	135400	39342946	1886	1886	1886	1886	0
419	20250409	135300	39342946	1886	1886	1886	1886	0
420	20250409	135200	39342946	1886	1886	1886	1886	0
421	20250409	135100	39342946	1886	1886	1886	1886	0
422	20250409	135000	39342946	1886	1886	1886	1886	0
423	20250409	134900	39342946	1886	1886	1886	1886	0
424	20250409	134800	39342946	1886	1886	1886	1886	0
425	20250409	134700	39342946	1886	1886	1886	1886	0
426	20250409	134600	39342946	1886	1886	1886	1886	0
427	20250409	134500	39342946	1886	1886	1886	1886	0
428	20250409	134400	39342946	1886	1886	1886	1886	0
429	20250409	134300	39342946	1886	1886	1886	1886	0
430	20250409	134200	39342946	1886	1886	1886	1886	0
431	20250409	134100	39342946	1886	1886	1886	1886	0
432	20250409	134000	39342946	1886	1894	1894	1885	510
433	20250409	133900	38381318	1894	1894	1894	1894	0
434	20250409	133800	38381318	1894	1894	1894	1894	0
435	20250409	133700	38381318	1894	1894	1894	1894	0
436	20250409	133600	38381318	1894	1894	1894	1894	0
437	20250409	133500	38381318	1894	1894	1894	1894	0
438	20250409	133400	38381318	1894	1894	1894	1894	0
439	20250409	133300	38381318	1894	1894	1894	1894	3
440	20250409	133200	38375636	1894	1894	1894	1894	0
441	20250409	133100	38375636	1894	1894	1894	1894	0
442	20250409	133000	38375636	1894	1894	1894	1894	1
443	20250409	132900	38373742	1895	1895	1895	1895	13
444	20250409	132800	38349107	1895	1895	1895	1895	0
445	20250409	132700	38349107	1895	1895	1895	1895	1
446	20250409	132600	38347212	1886	1886	1886	1886	0
447	20250409	132500	38347212	1886	1886	1886	1886	0
448	20250409	132400	38347212	1886	1886	1886	1886	0
449	20250409	132300	38347212	1886	1886	1886	1886	0
450	20250409	132200	38347212	1886	1886	1886	1886	0
451	20250409	132100	38347212	1886	1886	1886	1886	0
452	20250409	132000	38347212	1886	1886	1886	1886	0
453	20250409	131900	38347212	1886	1886	1886	1886	0
454	20250409	131800	38347212	1886	1886	1886	1886	0
455	20250409	131700	38347212	1886	1886	1886	1886	0
456	20250409	131600	38347212	1886	1886	1886	1886	0
457	20250409	131500	38347212	1886	1890	1890	1886	2955
458	20250409	131400	32771980	1901	1901	1901	1901	0
459	20250409	131300	32771980	1901	1901	1901	1901	0
460	20250409	131200	32771980	1901	1901	1901	1901	0
461	20250409	131100	32771980	1901	1901	1901	1901	0
462	20250409	131000	32771980	1901	1901	1901	1901	0
463	20250409	130900	32771980	1901	1901	1901	1901	0
464	20250409	130800	32771980	1901	1901	1901	1901	0
465	20250409	130700	32771980	1901	1901	1901	1901	0
466	20250409	130600	32771980	1901	1901	1901	1901	0
467	20250409	130500	32771980	1901	1901	1901	1901	0
468	20250409	130400	32771980	1901	1901	1901	1901	0
469	20250409	130300	32771980	1901	1901	1901	1901	1
470	20250409	130200	32770079	1912	1912	1912	1912	0
471	20250409	130100	32770079	1912	1912	1912	1912	100
472	20250409	130000	32578879	1913	1913	1913	1913	0
473	20250409	125900	32578879	1913	1913	1913	1913	0
474	20250409	125800	32578879	1913	1913	1913	1913	20
475	20250409	125700	32540619	1914	1914	1914	1914	0
476	20250409	125600	32540619	1914	1914	1914	1914	0
477	20250409	125500	32540619	1914	1914	1914	1914	0
478	20250409	125400	32540619	1914	1914	1914	1914	0
479	20250409	125300	32540619	1914	1914	1914	1914	0
480	20250409	125200	32540619	1914	1914	1914	1914	0
481	20250409	125100	32540619	1914	1914	1914	1914	0
482	20250409	125000	32540619	1914	1914	1914	1914	0
483	20250409	124900	32540619	1914	1914	1914	1914	0
484	20250409	124800	32540619	1914	1914	1914	1914	0
485	20250409	124700	32540619	1914	1914	1914	1914	0
486	20250409	124600	32540619	1914	1914	1914	1914	0
487	20250409	124500	32540619	1914	1914	1914	1914	0
488	20250409	124400	32540619	1914	1914	1914	1914	0
489	20250409	124300	32540619	1914	1914	1914	1914	0
490	20250409	124200	32540619	1914	1914	1914	1914	1
491	20250409	124100	32538705	1909	1909	1909	1909	0
492	20250409	124000	32538705	1909	1909	1909	1909	0
493	20250409	123900	32538705	1909	1909	1909	1909	433
494	20250409	123800	31712108	1909	1909	1909	1909	0
495	20250409	123700	31712108	1909	1909	1909	1909	0
496	20250409	123600	31712108	1909	1909	1909	1909	0
497	20250409	123500	31712108	1909	1909	1909	1909	1521
498	20250409	123400	28808519	1909	1909	1909	1909	0
499	20250409	123300	28808519	1909	1909	1909	1909	0
500	20250409	123200	28808519	1909	1909	1909	1909	0
501	20250409	123100	28808519	1909	1909	1909	1909	0
502	20250409	123000	28808519	1909	1909	1909	1909	0
503	20250409	122900	28808519	1909	1909	1909	1909	46
504	20250409	122800	28720705	1909	1909	1909	1909	0
505	20250409	122700	28720705	1909	1909	1909	1909	0
506	20250409	122600	28720705	1909	1909	1909	1909	0
507	20250409	122500	28720705	1909	1909	1909	1909	0
508	20250409	122400	28720705	1909	1909	1909	1909	0
509	20250409	122300	28720705	1909	1909	1909	1909	0
510	20250409	122200	28720705	1909	1909	1909	1909	0
511	20250409	122100	28720705	1909	1909	1909	1909	0
512	20250409	122000	28720705	1909	1909	1909	1909	0
513	20250409	121900	28720705	1909	1909	1909	1909	0
514	20250409	121800	28720705	1909	1909	1909	1909	0
515	20250409	121700	28720705	1909	1909	1909	1909	0
516	20250409	121600	28720705	1909	1909	1909	1909	0
517	20250409	121500	28720705	1909	1909	1909	1909	0
518	20250409	121400	28720705	1909	1909	1909	1909	0
519	20250409	121300	28720705	1909	1909	1909	1909	0
520	20250409	121200	28720705	1909	1909	1909	1909	0
521	20250409	121100	28720705	1909	1909	1909	1909	0
522	20250409	121000	28720705	1909	1909	1909	1909	0
523	20250409	120900	28720705	1909	1909	1909	1909	0
524	20250409	120800	28720705	1909	1909	1909	1909	1
525	20250409	120700	28718796	1909	1909	1909	1909	0
526	20250409	120600	28718796	1909	1909	1909	1909	0
527	20250409	120500	28718796	1909	1909	1909	1909	0
528	20250409	120400	28718796	1909	1909	1909	1909	0
529	20250409	120300	28718796	1909	1909	1909	1909	0
530	20250409	120200	28718796	1909	1909	1909	1909	0
531	20250409	120100	28718796	1909	1909	1909	1909	0
532	20250409	120000	28718796	1909	1909	1909	1909	0
533	20250409	115900	28718796	1909	1909	1909	1909	0
534	20250409	115800	28718796	1909	1909	1909	1909	0
535	20250409	115700	28718796	1909	1909	1909	1909	0
536	20250409	115600	28718796	1909	1909	1909	1909	1
537	20250409	115500	28716887	1909	1909	1909	1909	3
538	20250409	115400	28711160	1901	1901	1901	1901	4
539	20250409	115300	28703556	1909	1909	1909	1909	0
540	20250409	115200	28703556	1909	1909	1909	1909	0
541	20250409	115100	28703556	1909	1909	1909	1909	0
542	20250409	115000	28703556	1909	1909	1909	1909	0
543	20250409	114900	28703556	1909	1909	1909	1909	0
544	20250409	114800	28703556	1909	1909	1909	1909	0
545	20250409	114700	28703556	1909	1909	1909	1909	0
546	20250409	114600	28703556	1909	1909	1909	1909	0
547	20250409	114500	28703556	1909	1909	1909	1909	0
548	20250409	114400	28703556	1909	1909	1909	1909	0
549	20250409	114300	28703556	1909	1909	1909	1909	0
550	20250409	114200	28703556	1909	1909	1909	1909	0
551	20250409	114100	28703556	1909	1909	1909	1909	0
552	20250409	114000	28703556	1909	1909	1909	1909	0
553	20250409	113900	28703556	1909	1909	1909	1909	0
554	20250409	113800	28703556	1909	1909	1909	1909	0
555	20250409	113700	28703556	1909	1909	1909	1909	0
556	20250409	113600	28703556	1909	1909	1909	1909	0
557	20250409	113500	28703556	1909	1909	1909	1909	0
558	20250409	113400	28703556	1909	1909	1909	1909	0
559	20250409	113300	28703556	1909	1909	1909	1909	0
560	20250409	113200	28703556	1909	1909	1909	1909	0
561	20250409	113100	28703556	1909	1909	1909	1909	0
562	20250409	113000	28703556	1909	1909	1909	1909	0
563	20250409	112900	28703556	1909	1909	1909	1909	0
564	20250409	112800	28703556	1909	1909	1909	1909	0
565	20250409	112700	28703556	1909	1909	1909	1909	0
566	20250409	112600	28703556	1909	1909	1909	1909	0
567	20250409	112500	28703556	1909	1909	1909	1909	0
568	20250409	112400	28703556	1909	1909	1909	1909	0
569	20250409	112300	28703556	1909	1906	1909	1906	7
570	20250409	112200	28690211	1900	1900	1900	1900	0
571	20250409	112100	28690211	1900	1900	1900	1900	0
572	20250409	112000	28690211	1900	1900	1900	1900	0
573	20250409	111900	28690211	1900	1900	1900	1900	0
574	20250409	111800	28690211	1900	1900	1900	1900	0
575	20250409	111700	28690211	1900	1900	1900	1900	0
576	20250409	111600	28690211	1900	1900	1900	1900	0
577	20250409	111500	28690211	1900	1900	1900	1900	0
578	20250409	111400	28690211	1900	1900	1900	1900	0
579	20250409	111300	28690211	1900	1900	1900	1900	0
580	20250409	111200	28690211	1900	1900	1900	1900	0
581	20250409	111100	28690211	1900	1900	1900	1900	2
582	20250409	111000	28686411	1900	1902	1902	1900	126
583	20250409	110900	28447008	1906	1906	1906	1906	0
584	20250409	110800	28447008	1906	1906	1906	1906	0
585	20250409	110700	28447008	1906	1906	1906	1906	0
586	20250409	110600	28447008	1906	1906	1906	1906	0
587	20250409	110500	28447008	1906	1906	1906	1906	0
588	20250409	110400	28447008	1906	1906	1906	1906	0
589	20250409	110300	28447008	1906	1906	1906	1906	10
590	20250409	110200	28427948	1900	1900	1900	1900	0
591	20250409	110100	28427948	1900	1900	1900	1900	0
592	20250409	110000	28427948	1900	1900	1900	1900	0
593	20250409	105900	28427948	1900	1900	1900	1900	0
594	20250409	105800	28427948	1900	1900	1900	1900	0
595	20250409	105700	28427948	1900	1900	1900	1900	0
596	20250409	105600	28427948	1900	1900	1900	1900	0
597	20250409	105500	28427948	1900	1900	1900	1900	0
598	20250409	105400	28427948	1900	1900	1900	1900	0
599	20250409	105300	28427948	1900	1900	1900	1900	83
600	20250409	105200	28270248	1900	1900	1900	1900	0
601	20250409	105100	28270248	1900	1900	1900	1900	218
602	20250409	105000	27856048	1906	1906	1906	1906	0
603	20250409	104900	27856048	1906	1906	1906	1906	3
604	20250409	104800	27850330	1907	1907	1907	1907	0
605	20250409	104700	27850330	1907	1907	1907	1907	70
606	20250409	104600	27716840	1906	1906	1906	1906	0
607	20250409	104500	27716840	1906	1906	1906	1906	128
608	20250409	104400	27472872	1906	1906	1906	1906	0
609	20250409	104300	27472872	1906	1906	1906	1906	0
610	20250409	104200	27472872	1906	1906	1906	1906	0
611	20250409	104100	27472872	1906	1906	1906	1906	0
612	20250409	104000	27472872	1906	1906	1906	1906	0
613	20250409	103900	27472872	1906	1906	1906	1906	0
614	20250409	103800	27472872	1906	1906	1906	1906	0
615	20250409	103700	27472872	1906	1906	1906	1906	0
616	20250409	103600	27472872	1906	1906	1906	1906	0
617	20250409	103500	27472872	1906	1906	1906	1906	0
618	20250409	103400	27472872	1906	1906	1906	1906	9
619	20250409	103300	27455718	1900	1900	1900	1900	0
620	20250409	103200	27455718	1900	1900	1900	1900	0
621	20250409	103100	27455718	1900	1900	1900	1900	0
622	20250409	103000	27455718	1900	1900	1900	1900	0
623	20250409	102900	27455718	1900	1900	1900	1900	107
624	20250409	102800	27252418	1886	1886	1886	1886	0
625	20250409	102700	27252418	1886	1886	1886	1886	0
626	20250409	102600	27252418	1886	1886	1886	1886	0
627	20250409	102500	27252418	1886	1886	1886	1886	0
628	20250409	102400	27252418	1886	1886	1886	1886	0
629	20250409	102300	27252418	1886	1886	1886	1886	0
630	20250409	102200	27252418	1886	1886	1886	1886	0
631	20250409	102100	27252418	1886	1886	1886	1886	0
632	20250409	102000	27252418	1886	1886	1886	1886	0
633	20250409	101900	27252418	1886	1886	1886	1886	0
634	20250409	101800	27252418	1886	1886	1886	1886	0
635	20250409	101700	27252418	1886	1886	1886	1886	0
636	20250409	101600	27252418	1886	1886	1886	1886	0
637	20250409	101500	27252418	1886	1886	1886	1886	0
638	20250409	101400	27252418	1886	1886	1886	1886	0
639	20250409	101300	27252418	1886	1886	1886	1886	0
640	20250409	101200	27252418	1886	1886	1886	1886	0
641	20250409	101100	27252418	1886	1886	1886	1886	0
642	20250409	101000	27252418	1886	1886	1886	1886	0
643	20250409	100900	27252418	1886	1886	1886	1886	0
644	20250409	100800	27252418	1886	1886	1886	1886	0
645	20250409	100700	27252418	1886	1886	1886	1886	0
646	20250409	100600	27252418	1886	1886	1886	1886	0
647	20250409	100500	27252418	1886	1886	1886	1886	0
648	20250409	100400	27252418	1886	1886	1886	1886	0
649	20250409	100300	27252418	1886	1886	1886	1886	0
650	20250409	100200	27252418	1886	1886	1886	1886	0
651	20250409	100100	27252418	1886	1886	1886	1886	0
652	20250409	100000	27252418	1886	1886	1886	1886	0
653	20250409	095900	27252418	1886	1886	1886	1886	0
654	20250409	095800	27252418	1886	1887	1887	1886	151
655	20250409	095700	26967504	1887	1890	1890	1887	3000
656	20250409	095600	21304059	1890	1890	1890	1890	0
657	20250409	095500	21304059	1890	1890	1890	1890	0
658	20250409	095400	21304059	1890	1890	1890	1890	0
659	20250409	095300	21304059	1890	1891	1891	1890	3
660	20250409	095200	21298388	1892	1894	1894	1892	3
661	20250409	095100	21292709	1897	1897	1897	1897	0
662	20250409	095000	21292709	1897	1926	1928	1897	2151
663	20250409	094900	17150391	1928	1928	1928	1928	0
664	20250409	094800	17150391	1928	1928	1928	1928	0
665	20250409	094700	17150391	1928	1928	1928	1928	0
666	20250409	094600	17150391	1928	1928	1928	1928	0
667	20250409	094500	17150391	1928	1928	1928	1928	0
668	20250409	094400	17150391	1928	1928	1928	1928	0
669	20250409	094300	17150391	1928	1928	1928	1928	0
670	20250409	094200	17150391	1928	1928	1928	1928	0
671	20250409	094100	17150391	1928	1928	1928	1928	0
672	20250409	094000	17150391	1928	1928	1928	1928	0
673	20250409	093900	17150391	1928	1928	1928	1928	0
674	20250409	093800	17150391	1928	1928	1928	1928	0
675	20250409	093700	17150391	1928	1928	1928	1928	0
676	20250409	093600	17150391	1928	1928	1928	1928	0
677	20250409	093500	17150391	1928	1928	1928	1928	0
678	20250409	093400	17150391	1928	1928	1928	1928	0
679	20250409	093300	17150391	1928	1928	1928	1928	0
680	20250409	093200	17150391	1928	1928	1928	1928	84
681	20250409	093100	16988439	1897	1895	1900	1895	230
682	20250409	093000	16552105	1894	1894	1894	1894	0
683	20250409	092900	16552105	1894	1894	1894	1894	0
684	20250409	092800	16552105	1894	1894	1894	1894	2
685	20250409	092700	16548317	1894	1894	1894	1894	0
686	20250409	092600	16548317	1894	1894	1894	1894	0
687	20250409	092500	16548317	1894	1894	1894	1894	0
688	20250409	092400	16548317	1894	1897	1897	1894	14
689	20250409	092300	16521764	1885	1885	1885	1885	0
690	20250409	092200	16521764	1885	1885	1885	1885	0
691	20250409	092100	16521764	1885	1885	1885	1885	0
692	20250409	092000	16521764	1885	1885	1885	1885	0
693	20250409	091900	16521764	1885	1885	1885	1885	0
694	20250409	091800	16521764	1885	1885	1885	1885	30
695	20250409	091700	16465214	1900	1900	1900	1900	0
696	20250409	091600	16465214	1900	1901	1901	1900	4986
697	20250409	091500	6991665	1900	1900	1900	1900	0
698	20250409	091400	6991665	1900	1900	1900	1900	0
699	20250409	091300	6991665	1900	1905	1905	1900	1630
700	20250409	091200	3889750	1904	1904	1904	1904	0
701	20250409	091100	3889750	1904	1904	1904	1904	0
702	20250409	091000	3889750	1904	1904	1904	1904	700
703	20250409	090900	2556950	1904	1904	1904	1904	0
704	20250409	090800	2556950	1904	1906	1906	1904	1016
705	20250409	090700	621592	1902	1902	1902	1902	0
706	20250409	090600	621592	1902	1902	1902	1902	0
707	20250409	090500	621592	1902	1902	1902	1902	0
708	20250409	090400	621592	1902	1902	1902	1902	0
709	20250409	090300	621592	1902	1902	1902	1902	0
710	20250409	090200	621592	1902	1902	1902	1902	73
711	20250409	090100	482746	1901	1901	1901	1901	36
712	20250409	090000	414310	1922	1930	1930	1922	215