KissMeData/088910/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194000	31059518	1890	1890	1890	1890	20
3	20250402	193900	31059518	1890	1890	1890	1890	0
4	20250402	193800	31059518	1890	1890	1890	1890	0
5	20250402	193700	31059518	1890	1890	1890	1890	0
6	20250402	193600	31059518	1890	1890	1890	1890	0
7	20250402	193500	31059518	1890	1890	1890	1890	0
8	20250402	193400	31059518	1890	1890	1890	1890	0
9	20250402	193300	31059518	1890	1890	1890	1890	0
10	20250402	193200	31059518	1890	1890	1890	1890	0
11	20250402	193100	31059518	1890	1890	1890	1890	0
12	20250402	193000	31059518	1890	1890	1890	1890	0
13	20250402	192900	31059518	1890	1890	1890	1890	0
14	20250402	192800	31059518	1890	1890	1890	1890	0
15	20250402	192700	31059518	1890	1890	1890	1890	0
16	20250402	192600	31059518	1890	1890	1890	1890	0
17	20250402	192500	31059518	1890	1890	1890	1890	0
18	20250402	192400	31059518	1890	1890	1890	1890	0
19	20250402	192300	31059518	1890	1890	1890	1890	0
20	20250402	192200	31059518	1890	1890	1890	1890	0
21	20250402	192100	31059518	1890	1890	1890	1890	0
22	20250402	192000	31059518	1890	1890	1890	1890	0
23	20250402	191900	31059518	1890	1890	1890	1890	0
24	20250402	191800	31059518	1890	1890	1890	1890	0
25	20250402	191700	31059518	1890	1890	1890	1890	0
26	20250402	191600	31059518	1890	1890	1890	1890	0
27	20250402	191500	31059518	1890	1890	1890	1890	0
28	20250402	191400	31059518	1890	1890	1890	1890	0
29	20250402	191300	31059518	1890	1890	1890	1890	0
30	20250402	191200	31059518	1890	1890	1890	1890	0
31	20250402	191100	31059518	1890	1890	1890	1890	0
32	20250402	191000	31059518	1890	1890	1890	1890	20
33	20250402	190900	31059518	1890	1890	1890	1890	0
34	20250402	190800	31059518	1890	1890	1890	1890	0
35	20250402	190700	31059518	1890	1890	1890	1890	0
36	20250402	190600	31059518	1890	1890	1890	1890	0
37	20250402	190500	31059518	1890	1890	1890	1890	0
38	20250402	190400	31059518	1890	1890	1890	1890	0
39	20250402	190300	31059518	1890	1890	1890	1890	0
40	20250402	190200	31059518	1890	1890	1890	1890	0
41	20250402	190100	31059518	1890	1890	1890	1890	0
42	20250402	190000	31059518	1890	1890	1890	1890	0
43	20250402	185900	31059518	1890	1890	1890	1890	0
44	20250402	185800	31059518	1890	1890	1890	1890	0
45	20250402	185700	31059518	1890	1890	1890	1890	0
46	20250402	185600	31059518	1890	1890	1890	1890	0
47	20250402	185500	31059518	1890	1890	1890	1890	0
48	20250402	185400	31059518	1890	1890	1890	1890	0
49	20250402	185300	31059518	1890	1890	1890	1890	0
50	20250402	185200	31059518	1890	1890	1890	1890	0
51	20250402	185100	31059518	1890	1890	1890	1890	0
52	20250402	185000	31059518	1890	1890	1890	1890	0
53	20250402	184900	31059518	1890	1890	1890	1890	0
54	20250402	184800	31059518	1890	1890	1890	1890	0
55	20250402	184700	31059518	1890	1890	1890	1890	0
56	20250402	184600	31059518	1890	1890	1890	1890	0
57	20250402	184500	31059518	1890	1890	1890	1890	0
58	20250402	184400	31059518	1890	1890	1890	1890	0
59	20250402	184300	31059518	1890	1890	1890	1890	0
60	20250402	184200	31059518	1890	1890	1890	1890	0
61	20250402	184100	31059518	1890	1890	1890	1890	0
62	20250402	184000	31059518	1890	1890	1890	1890	20
63	20250402	183900	31059518	1890	1890	1890	1890	0
64	20250402	183800	31059518	1890	1890	1890	1890	0
65	20250402	183700	31059518	1890	1890	1890	1890	0
66	20250402	183600	31059518	1890	1890	1890	1890	0
67	20250402	183500	31059518	1890	1890	1890	1890	0
68	20250402	183400	31059518	1890	1890	1890	1890	0
69	20250402	183300	31059518	1890	1890	1890	1890	0
70	20250402	183200	31059518	1890	1890	1890	1890	0
71	20250402	183100	31059518	1890	1890	1890	1890	0
72	20250402	183000	31059518	1890	1890	1890	1890	0
73	20250402	182900	31059518	1890	1890	1890	1890	0
74	20250402	182800	31059518	1890	1890	1890	1890	0
75	20250402	182700	31059518	1890	1890	1890	1890	0
76	20250402	182600	31059518	1890	1890	1890	1890	0
77	20250402	182500	31059518	1890	1890	1890	1890	0
78	20250402	182400	31059518	1890	1890	1890	1890	0
79	20250402	182300	31059518	1890	1890	1890	1890	0
80	20250402	182200	31059518	1890	1890	1890	1890	0
81	20250402	182100	31059518	1890	1890	1890	1890	0
82	20250402	182000	31059518	1890	1890	1890	1890	0
83	20250402	181900	31059518	1890	1890	1890	1890	0
84	20250402	181800	31059518	1890	1890	1890	1890	0
85	20250402	181700	31059518	1890	1890	1890	1890	0
86	20250402	181600	31059518	1890	1890	1890	1890	0
87	20250402	181500	31059518	1890	1890	1890	1890	0
88	20250402	181400	31059518	1890	1890	1890	1890	0
89	20250402	181300	31059518	1890	1890	1890	1890	0
90	20250402	181200	31059518	1890	1890	1890	1890	0
91	20250402	181100	31059518	1890	1890	1890	1890	0
92	20250402	181000	31059518	1890	1890	1890	1890	20
93	20250402	180900	31059518	1890	1890	1890	1890	0
94	20250402	180800	31059518	1890	1890	1890	1890	0
95	20250402	180700	31059518	1890	1890	1890	1890	0
96	20250402	180600	31059518	1890	1890	1890	1890	0
97	20250402	180500	31059518	1890	1890	1890	1890	0
98	20250402	180400	31059518	1890	1890	1890	1890	0
99	20250402	180300	31059518	1890	1890	1890	1890	0
100	20250402	180200	31059518	1890	1890	1890	1890	0
101	20250402	180100	31059518	1890	1890	1890	1890	0
102	20250402	180000	31059518	1890	1890	1890	1890	0
103	20250402	175900	31059518	1890	1890	1890	1890	0
104	20250402	175800	31059518	1890	1890	1890	1890	0
105	20250402	175700	31059518	1890	1890	1890	1890	0
106	20250402	175600	31059518	1890	1890	1890	1890	0
107	20250402	175500	31059518	1890	1890	1890	1890	0
108	20250402	175400	31059518	1890	1890	1890	1890	0
109	20250402	175300	31059518	1890	1890	1890	1890	0
110	20250402	175200	31059518	1890	1890	1890	1890	0
111	20250402	175100	31059518	1890	1890	1890	1890	0
112	20250402	175000	31059518	1890	1890	1890	1890	0
113	20250402	174900	31059518	1890	1890	1890	1890	0
114	20250402	174800	31059518	1890	1890	1890	1890	0
115	20250402	174700	31059518	1890	1890	1890	1890	0
116	20250402	174600	31059518	1890	1890	1890	1890	0
117	20250402	174500	31059518	1890	1890	1890	1890	0
118	20250402	174400	31059518	1890	1890	1890	1890	0
119	20250402	174300	31059518	1890	1890	1890	1890	0
120	20250402	174200	31059518	1890	1890	1890	1890	0
121	20250402	174100	31059518	1890	1890	1890	1890	0
122	20250402	174000	31059518	1890	1890	1890	1890	20
123	20250402	173900	31059518	1890	1890	1890	1890	0
124	20250402	173800	31059518	1890	1890	1890	1890	0
125	20250402	173700	31059518	1890	1890	1890	1890	0
126	20250402	173600	31059518	1890	1890	1890	1890	0
127	20250402	173500	31059518	1890	1890	1890	1890	0
128	20250402	173400	31059518	1890	1890	1890	1890	0
129	20250402	173300	31059518	1890	1890	1890	1890	0
130	20250402	173200	31059518	1890	1890	1890	1890	0
131	20250402	173100	31059518	1890	1890	1890	1890	0
132	20250402	173000	31059518	1890	1890	1890	1890	0
133	20250402	172900	31059518	1890	1890	1890	1890	0
134	20250402	172800	31059518	1890	1890	1890	1890	0
135	20250402	172700	31059518	1890	1890	1890	1890	0
136	20250402	172600	31059518	1890	1890	1890	1890	0
137	20250402	172500	31059518	1890	1890	1890	1890	0
138	20250402	172400	31059518	1890	1890	1890	1890	0
139	20250402	172300	31059518	1890	1890	1890	1890	0
140	20250402	172200	31059518	1890	1890	1890	1890	0
141	20250402	172100	31059518	1890	1890	1890	1890	0
142	20250402	172000	31059518	1890	1890	1890	1890	0
143	20250402	171900	31059518	1890	1890	1890	1890	0
144	20250402	171800	31059518	1890	1890	1890	1890	0
145	20250402	171700	31059518	1890	1890	1890	1890	0
146	20250402	171600	31059518	1890	1890	1890	1890	0
147	20250402	171500	31059518	1890	1890	1890	1890	0
148	20250402	171400	31059518	1890	1890	1890	1890	0
149	20250402	171300	31059518	1890	1890	1890	1890	0
150	20250402	171200	31059518	1890	1890	1890	1890	0
151	20250402	171100	31059518	1890	1890	1890	1890	0
152	20250402	171000	31059518	1890	1890	1890	1890	20
153	20250402	170900	31059518	1890	1890	1890	1890	0
154	20250402	170800	31059518	1890	1890	1890	1890	0
155	20250402	170700	31059518	1890	1890	1890	1890	0
156	20250402	170600	31059518	1890	1890	1890	1890	0
157	20250402	170500	31059518	1890	1890	1890	1890	0
158	20250402	170400	31059518	1890	1890	1890	1890	0
159	20250402	170300	31059518	1890	1890	1890	1890	0
160	20250402	170200	31059518	1890	1890	1890	1890	0
161	20250402	170100	31059518	1890	1890	1890	1890	0
162	20250402	170000	31059518	1890	1890	1890	1890	0
163	20250402	165900	31059518	1890	1890	1890	1890	0
164	20250402	165800	31059518	1890	1890	1890	1890	0
165	20250402	165700	31059518	1890	1890	1890	1890	0
166	20250402	165600	31059518	1890	1890	1890	1890	0
167	20250402	165500	31059518	1890	1890	1890	1890	0
168	20250402	165400	31059518	1890	1890	1890	1890	0
169	20250402	165300	31059518	1890	1890	1890	1890	0
170	20250402	165200	31059518	1890	1890	1890	1890	0
171	20250402	165100	31059518	1890	1890	1890	1890	0
172	20250402	165000	31059518	1890	1890	1890	1890	0
173	20250402	164900	31059518	1890	1890	1890	1890	0
174	20250402	164800	31059518	1890	1890	1890	1890	0
175	20250402	164700	31059518	1890	1890	1890	1890	0
176	20250402	164600	31059518	1890	1890	1890	1890	0
177	20250402	164500	31059518	1890	1890	1890	1890	0
178	20250402	164400	31059518	1890	1890	1890	1890	0
179	20250402	164300	31059518	1890	1890	1890	1890	0
180	20250402	164200	31059518	1890	1890	1890	1890	0
181	20250402	164100	31059518	1890	1890	1890	1890	0
182	20250402	164000	31059518	1890	1890	1890	1890	20
183	20250402	163900	31059518	1890	1890	1890	1890	0
184	20250402	163800	31059518	1890	1890	1890	1890	0
185	20250402	163700	31059518	1890	1890	1890	1890	0
186	20250402	163600	31059518	1890	1890	1890	1890	0
187	20250402	163500	31059518	1890	1890	1890	1890	0
188	20250402	163400	31059518	1890	1890	1890	1890	0
189	20250402	163300	31059518	1890	1890	1890	1890	0
190	20250402	163200	31059518	1890	1890	1890	1890	0
191	20250402	163100	31059518	1890	1890	1890	1890	0
192	20250402	163000	31059518	1890	1890	1890	1890	0
193	20250402	162900	31059518	1890	1890	1890	1890	0
194	20250402	162800	31059518	1890	1890	1890	1890	0
195	20250402	162700	31059518	1890	1890	1890	1890	0
196	20250402	162600	31059518	1890	1890	1890	1890	0
197	20250402	162500	31059518	1890	1890	1890	1890	0
198	20250402	162400	31059518	1890	1890	1890	1890	0
199	20250402	162300	31059518	1890	1890	1890	1890	0
200	20250402	162200	31059518	1890	1890	1890	1890	0
201	20250402	162100	31059518	1890	1890	1890	1890	0
202	20250402	162000	31059518	1890	1890	1890	1890	0
203	20250402	161900	31059518	1890	1890	1890	1890	0
204	20250402	161800	31059518	1890	1890	1890	1890	0
205	20250402	161700	31059518	1890	1890	1890	1890	0
206	20250402	161600	31059518	1890	1890	1890	1890	0
207	20250402	161500	31059518	1890	1890	1890	1890	0
208	20250402	161400	31059518	1890	1890	1890	1890	0
209	20250402	161300	31059518	1890	1890	1890	1890	0
210	20250402	161200	31059518	1890	1890	1890	1890	0
211	20250402	161100	31059518	1890	1890	1890	1890	0
212	20250402	161000	31059518	1890	1890	1890	1890	20
213	20250402	160900	31059518	1890	1890	1890	1890	0
214	20250402	160800	31059518	1890	1890	1890	1890	0
215	20250402	160700	31059518	1890	1890	1890	1890	0
216	20250402	160600	31059518	1890	1890	1890	1890	0
217	20250402	160500	31059518	1890	1890	1890	1890	0
218	20250402	160400	31059518	1890	1890	1890	1890	0
219	20250402	160300	31059518	1890	1890	1890	1890	0
220	20250402	160200	31059518	1890	1890	1890	1890	0
221	20250402	160100	31059518	1890	1890	1890	1890	0
222	20250402	160000	31059518	1890	1890	1890	1890	0
223	20250402	155900	31059518	1890	1890	1890	1890	0
224	20250402	155800	31059518	1890	1890	1890	1890	0
225	20250402	155700	31059518	1890	1890	1890	1890	0
226	20250402	155600	31059518	1890	1890	1890	1890	0
227	20250402	155500	31059518	1890	1890	1890	1890	0
228	20250402	155400	31059518	1890	1890	1890	1890	0
229	20250402	155300	31059518	1890	1890	1890	1890	0
230	20250402	155200	31059518	1890	1890	1890	1890	0
231	20250402	155100	31059518	1890	1890	1890	1890	0
232	20250402	155000	31059518	1890	1890	1890	1890	0
233	20250402	154900	31059518	1890	1890	1890	1890	0
234	20250402	154800	31059518	1890	1890	1890	1890	0
235	20250402	154700	31059518	1890	1890	1890	1890	0
236	20250402	154600	31059518	1890	1890	1890	1890	0
237	20250402	154500	31059518	1890	1890	1890	1890	0
238	20250402	154400	31059518	1890	1890	1890	1890	0
239	20250402	154300	31059518	1890	1890	1890	1890	0
240	20250402	154200	31059518	1890	1890	1890	1890	0
241	20250402	154100	31059518	1890	1890	1890	1890	0
242	20250402	154000	31059518	1890	1890	1890	1890	20
243	20250402	153900	31059518	1890	1890	1890	1890	0
244	20250402	153800	31059518	1890	1890	1890	1890	0
245	20250402	153700	31059518	1890	1890	1890	1890	0
246	20250402	153600	31059518	1890	1890	1890	1890	0
247	20250402	153500	31059518	1890	1890	1890	1890	0
248	20250402	153400	31059518	1890	1890	1890	1890	0
249	20250402	153300	31059518	1890	1890	1890	1890	0
250	20250402	153200	31059518	1890	1890	1890	1890	0
251	20250402	153100	31059518	1890	1890	1890	1890	0
252	20250402	153000	31059518	1890	1890	1890	1890	20
253	20250402	152900	31021718	1885	1885	1885	1885	0
254	20250402	152800	31021718	1885	1885	1885	1885	0
255	20250402	152700	31021718	1885	1885	1885	1885	0
256	20250402	152600	31021718	1885	1885	1885	1885	0
257	20250402	152500	31021718	1885	1885	1885	1885	0
258	20250402	152400	31021718	1885	1885	1885	1885	0
259	20250402	152300	31021718	1885	1885	1885	1885	0
260	20250402	152200	31021718	1885	1885	1885	1885	0
261	20250402	152100	31021718	1885	1885	1885	1885	0
262	20250402	152000	31021718	1885	1885	1885	1885	0
263	20250402	151900	31021718	1885	1885	1885	1885	0
264	20250402	151800	31021718	1885	1885	1885	1885	0
265	20250402	151700	31021718	1885	1885	1885	1885	0
266	20250402	151600	31021718	1885	1885	1885	1885	0
267	20250402	151500	31021718	1885	1885	1885	1885	0
268	20250402	151400	31021718	1885	1885	1885	1885	1
269	20250402	151300	31019833	1884	1884	1884	1884	0
270	20250402	151200	31019833	1884	1884	1884	1884	0
271	20250402	151100	31019833	1884	1884	1884	1884	0
272	20250402	151000	31019833	1884	1884	1884	1884	0
273	20250402	150900	31019833	1884	1884	1884	1884	2
274	20250402	150800	31016065	1885	1885	1885	1885	0
275	20250402	150700	31016065	1885	1885	1885	1885	0
276	20250402	150600	31016065	1885	1885	1885	1885	0
277	20250402	150500	31016065	1885	1885	1885	1885	0
278	20250402	150400	31016065	1885	1885	1885	1885	0
279	20250402	150300	31016065	1885	1885	1885	1885	0
280	20250402	150200	31016065	1885	1885	1885	1885	0
281	20250402	150100	31016065	1885	1885	1885	1885	0
282	20250402	150000	31016065	1885	1885	1885	1885	0
283	20250402	145900	31016065	1885	1885	1885	1885	0
284	20250402	145800	31016065	1885	1885	1885	1885	0
285	20250402	145700	31016065	1885	1885	1885	1885	0
286	20250402	145600	31016065	1885	1885	1885	1885	0
287	20250402	145500	31016065	1885	1885	1885	1885	100
288	20250402	145400	30827565	1890	1890	1890	1890	0
289	20250402	145300	30827565	1890	1890	1890	1890	0
290	20250402	145200	30827565	1890	1890	1890	1890	0
291	20250402	145100	30827565	1890	1890	1890	1890	0
292	20250402	145000	30827565	1890	1890	1890	1890	0
293	20250402	144900	30827565	1890	1890	1890	1890	0
294	20250402	144800	30827565	1890	1890	1890	1890	0
295	20250402	144700	30827565	1890	1890	1890	1890	0
296	20250402	144600	30827565	1890	1890	1890	1890	0
297	20250402	144500	30827565	1890	1890	1890	1890	0
298	20250402	144400	30827565	1890	1890	1890	1890	0
299	20250402	144300	30827565	1890	1890	1890	1890	1
300	20250402	144200	30825675	1891	1891	1891	1891	0
301	20250402	144100	30825675	1891	1891	1891	1891	0
302	20250402	144000	30825675	1891	1891	1891	1891	0
303	20250402	143900	30825675	1891	1891	1891	1891	0
304	20250402	143800	30825675	1891	1891	1891	1891	0
305	20250402	143700	30825675	1891	1891	1891	1891	0
306	20250402	143600	30825675	1891	1891	1891	1891	0
307	20250402	143500	30825675	1891	1891	1891	1891	0
308	20250402	143400	30825675	1891	1891	1891	1891	0
309	20250402	143300	30825675	1891	1891	1891	1891	0
310	20250402	143200	30825675	1891	1891	1891	1891	0
311	20250402	143100	30825675	1891	1891	1891	1891	0
312	20250402	143000	30825675	1891	1891	1891	1891	0
313	20250402	142900	30825675	1891	1891	1891	1891	0
314	20250402	142800	30825675	1891	1889	1891	1889	1000
315	20250402	142700	28935035	1891	1891	1891	1891	0
316	20250402	142600	28935035	1891	1891	1891	1891	0
317	20250402	142500	28935035	1891	1891	1891	1891	0
318	20250402	142400	28935035	1891	1891	1891	1891	0
319	20250402	142300	28935035	1891	1891	1891	1891	0
320	20250402	142200	28935035	1891	1891	1891	1891	1
321	20250402	142100	28933144	1892	1892	1892	1892	0
322	20250402	142000	28933144	1892	1892	1892	1892	0
323	20250402	141900	28933144	1892	1892	1892	1892	0
324	20250402	141800	28933144	1892	1892	1892	1892	0
325	20250402	141700	28933144	1892	1892	1892	1892	0
326	20250402	141600	28933144	1892	1892	1892	1892	0
327	20250402	141500	28933144	1892	1892	1892	1892	0
328	20250402	141400	28933144	1892	1892	1892	1892	0
329	20250402	141300	28933144	1892	1892	1892	1892	0
330	20250402	141200	28933144	1892	1892	1892	1892	0
331	20250402	141100	28933144	1892	1892	1892	1892	0
332	20250402	141000	28933144	1892	1892	1892	1892	0
333	20250402	140900	28933144	1892	1891	1892	1891	1000
334	20250402	140800	27041288	1891	1891	1891	1891	11
335	20250402	140700	27020487	1890	1890	1890	1890	0
336	20250402	140600	27020487	1890	1890	1890	1890	0
337	20250402	140500	27020487	1890	1890	1890	1890	0
338	20250402	140400	27020487	1890	1890	1890	1890	0
339	20250402	140300	27020487	1890	1890	1890	1890	200
340	20250402	140200	26642487	1884	1886	1886	1884	75
341	20250402	140100	26501184	1892	1892	1892	1892	0
342	20250402	140000	26501184	1892	1892	1892	1892	0
343	20250402	135900	26501184	1892	1892	1892	1892	0
344	20250402	135800	26501184	1892	1892	1892	1892	0
345	20250402	135700	26501184	1892	1892	1892	1892	0
346	20250402	135600	26501184	1892	1892	1892	1892	0
347	20250402	135500	26501184	1892	1892	1892	1892	0
348	20250402	135400	26501184	1892	1892	1892	1892	0
349	20250402	135300	26501184	1892	1892	1892	1892	0
350	20250402	135200	26501184	1892	1892	1892	1892	0
351	20250402	135100	26501184	1892	1892	1892	1892	0
352	20250402	135000	26501184	1892	1892	1892	1892	0
353	20250402	134900	26501184	1892	1892	1892	1892	0
354	20250402	134800	26501184	1892	1892	1892	1892	0
355	20250402	134700	26501184	1892	1892	1892	1892	0
356	20250402	134600	26501184	1892	1892	1892	1892	0
357	20250402	134500	26501184	1892	1892	1892	1892	0
358	20250402	134400	26501184	1892	1892	1892	1892	0
359	20250402	134300	26501184	1892	1892	1892	1892	0
360	20250402	134200	26501184	1892	1892	1892	1892	0
361	20250402	134100	26501184	1892	1892	1892	1892	0
362	20250402	134000	26501184	1892	1892	1892	1892	0
363	20250402	133900	26501184	1892	1892	1892	1892	0
364	20250402	133800	26501184	1892	1892	1892	1892	0
365	20250402	133700	26501184	1892	1892	1892	1892	0
366	20250402	133600	26501184	1892	1892	1892	1892	0
367	20250402	133500	26501184	1892	1892	1892	1892	0
368	20250402	133400	26501184	1892	1892	1892	1892	0
369	20250402	133300	26501184	1892	1892	1892	1892	0
370	20250402	133200	26501184	1892	1892	1892	1892	0
371	20250402	133100	26501184	1892	1892	1892	1892	0
372	20250402	133000	26501184	1892	1892	1892	1892	0
373	20250402	132900	26501184	1892	1892	1892	1892	0
374	20250402	132800	26501184	1892	1892	1892	1892	0
375	20250402	132700	26501184	1892	1892	1892	1892	0
376	20250402	132600	26501184	1892	1892	1892	1892	0
377	20250402	132500	26501184	1892	1892	1892	1892	0
378	20250402	132400	26501184	1892	1892	1892	1892	0
379	20250402	132300	26501184	1892	1892	1892	1892	0
380	20250402	132200	26501184	1892	1892	1892	1892	0
381	20250402	132100	26501184	1892	1892	1892	1892	0
382	20250402	132000	26501184	1892	1892	1892	1892	0
383	20250402	131900	26501184	1892	1892	1892	1892	0
384	20250402	131800	26501184	1892	1892	1892	1892	0
385	20250402	131700	26501184	1892	1892	1892	1892	0
386	20250402	131600	26501184	1892	1892	1892	1892	0
387	20250402	131500	26501184	1892	1892	1892	1892	0
388	20250402	131400	26501184	1892	1892	1892	1892	0
389	20250402	131300	26501184	1892	1892	1892	1892	0
390	20250402	131200	26501184	1892	1892	1892	1892	0
391	20250402	131100	26501184	1892	1892	1892	1892	0
392	20250402	131000	26501184	1892	1892	1892	1892	0
393	20250402	130900	26501184	1892	1892	1892	1892	0
394	20250402	130800	26501184	1892	1892	1892	1892	0
395	20250402	130700	26501184	1892	1892	1892	1892	0
396	20250402	130600	26501184	1892	1892	1892	1892	0
397	20250402	130500	26501184	1892	1892	1892	1892	0
398	20250402	130400	26501184	1892	1892	1892	1892	0
399	20250402	130300	26501184	1892	1892	1892	1892	0
400	20250402	130200	26501184	1892	1892	1892	1892	0
401	20250402	130100	26501184	1892	1892	1892	1892	0
402	20250402	130000	26501184	1892	1892	1892	1892	0
403	20250402	125900	26501184	1892	1892	1892	1892	0
404	20250402	125800	26501184	1892	1892	1892	1892	0
405	20250402	125700	26501184	1892	1892	1892	1892	0
406	20250402	125600	26501184	1892	1892	1892	1892	0
407	20250402	125500	26501184	1892	1892	1892	1892	0
408	20250402	125400	26501184	1892	1892	1892	1892	0
409	20250402	125300	26501184	1892	1892	1892	1892	0
410	20250402	125200	26501184	1892	1892	1892	1892	0
411	20250402	125100	26501184	1892	1892	1892	1892	0
412	20250402	125000	26501184	1892	1892	1892	1892	0
413	20250402	124900	26501184	1892	1892	1892	1892	0
414	20250402	124800	26501184	1892	1892	1892	1892	0
415	20250402	124700	26501184	1892	1892	1892	1892	0
416	20250402	124600	26501184	1892	1892	1892	1892	20
417	20250402	124500	26463344	1893	1893	1893	1893	0
418	20250402	124400	26463344	1893	1893	1893	1893	0
419	20250402	124300	26463344	1893	1893	1893	1893	0
420	20250402	124200	26463344	1893	1893	1893	1893	0
421	20250402	124100	26463344	1893	1893	1893	1893	20
422	20250402	124000	26425484	1893	1893	1893	1893	0
423	20250402	123900	26425484	1893	1893	1893	1893	0
424	20250402	123800	26425484	1893	1893	1893	1893	0
425	20250402	123700	26425484	1893	1893	1893	1893	0
426	20250402	123600	26425484	1893	1893	1893	1893	2
427	20250402	123500	26421698	1892	1892	1892	1892	0
428	20250402	123400	26421698	1892	1892	1892	1892	0
429	20250402	123300	26421698	1892	1892	1892	1892	0
430	20250402	123200	26421698	1892	1892	1892	1892	0
431	20250402	123100	26421698	1892	1892	1892	1892	0
432	20250402	123000	26421698	1892	1892	1892	1892	0
433	20250402	122900	26421698	1892	1892	1892	1892	0
434	20250402	122800	26421698	1892	1892	1892	1892	0
435	20250402	122700	26421698	1892	1892	1892	1892	0
436	20250402	122600	26421698	1892	1892	1892	1892	0
437	20250402	122500	26421698	1892	1892	1892	1892	332
438	20250402	122400	25793554	1892	1892	1892	1892	0
439	20250402	122300	25793554	1892	1892	1892	1892	201
440	20250402	122200	25413262	1892	1892	1892	1892	200
441	20250402	122100	25034862	1893	1893	1893	1893	0
442	20250402	122000	25034862	1893	1893	1893	1893	0
443	20250402	121900	25034862	1893	1893	1893	1893	0
444	20250402	121800	25034862	1893	1893	1893	1893	0
445	20250402	121700	25034862	1893	1893	1893	1893	0
446	20250402	121600	25034862	1893	1893	1893	1893	0
447	20250402	121500	25034862	1893	1893	1893	1893	0
448	20250402	121400	25034862	1893	1893	1893	1893	0
449	20250402	121300	25034862	1893	1893	1893	1893	1
450	20250402	121200	25032969	1884	1884	1884	1884	0
451	20250402	121100	25032969	1884	1884	1884	1884	0
452	20250402	121000	25032969	1884	1884	1884	1884	0
453	20250402	120900	25032969	1884	1884	1884	1884	0
454	20250402	120800	25032969	1884	1884	1884	1884	0
455	20250402	120700	25032969	1884	1886	1886	1884	13
456	20250402	120600	25008474	1893	1893	1893	1893	0
457	20250402	120500	25008474	1893	1893	1893	1893	0
458	20250402	120400	25008474	1893	1893	1893	1893	0
459	20250402	120300	25008474	1893	1893	1893	1893	0
460	20250402	120200	25008474	1893	1893	1893	1893	0
461	20250402	120100	25008474	1893	1893	1893	1893	0
462	20250402	120000	25008474	1893	1893	1893	1893	0
463	20250402	115900	25008474	1893	1893	1893	1893	0
464	20250402	115800	25008474	1893	1893	1893	1893	0
465	20250402	115700	25008474	1893	1893	1893	1893	0
466	20250402	115600	25008474	1893	1893	1893	1893	0
467	20250402	115500	25008474	1893	1893	1893	1893	0
468	20250402	115400	25008474	1893	1893	1893	1893	0
469	20250402	115300	25008474	1893	1893	1893	1893	0
470	20250402	115200	25008474	1893	1891	1894	1891	3001
471	20250402	115100	19327776	1892	1892	1892	1892	0
472	20250402	115000	19327776	1892	1892	1892	1892	0
473	20250402	114900	19327776	1892	1892	1892	1892	0
474	20250402	114800	19327776	1892	1892	1892	1892	0
475	20250402	114700	19327776	1892	1892	1892	1892	0
476	20250402	114600	19327776	1892	1892	1892	1892	0
477	20250402	114500	19327776	1892	1892	1892	1892	0
478	20250402	114400	19327776	1892	1892	1892	1892	0
479	20250402	114300	19327776	1892	1892	1892	1892	0
480	20250402	114200	19327776	1892	1892	1892	1892	0
481	20250402	114100	19327776	1892	1889	1892	1889	500
482	20250402	114000	18382103	1889	1889	1889	1889	0
483	20250402	113900	18382103	1889	1889	1889	1889	0
484	20250402	113800	18382103	1889	1889	1889	1889	0
485	20250402	113700	18382103	1889	1889	1889	1889	0
486	20250402	113600	18382103	1889	1889	1889	1889	0
487	20250402	113500	18382103	1889	1889	1889	1889	0
488	20250402	113400	18382103	1889	1889	1889	1889	0
489	20250402	113300	18382103	1889	1889	1889	1889	0
490	20250402	113200	18382103	1889	1889	1889	1889	0
491	20250402	113100	18382103	1889	1889	1889	1889	0
492	20250402	113000	18382103	1889	1889	1889	1889	0
493	20250402	112900	18382103	1889	1889	1889	1889	0
494	20250402	112800	18382103	1889	1889	1889	1889	0
495	20250402	112700	18382103	1889	1889	1889	1889	0
496	20250402	112600	18382103	1889	1889	1889	1889	0
497	20250402	112500	18382103	1889	1889	1889	1889	0
498	20250402	112400	18382103	1889	1889	1889	1889	0
499	20250402	112300	18382103	1889	1889	1889	1889	0
500	20250402	112200	18382103	1889	1889	1889	1889	1
501	20250402	112100	18380214	1890	1890	1890	1890	0
502	20250402	112000	18380214	1890	1889	1890	1889	2500
503	20250402	111900	13655779	1887	1887	1887	1887	0
504	20250402	111800	13655779	1887	1887	1887	1887	0
505	20250402	111700	13655779	1887	1887	1887	1887	1
506	20250402	111600	13653892	1889	1889	1889	1889	0
507	20250402	111500	13653892	1889	1889	1889	1889	0
508	20250402	111400	13653892	1889	1889	1889	1889	0
509	20250402	111300	13653892	1889	1889	1889	1889	0
510	20250402	111200	13653892	1889	1889	1889	1889	0
511	20250402	111100	13653892	1889	1889	1889	1889	0
512	20250402	111000	13653892	1889	1889	1889	1889	0
513	20250402	110900	13653892	1889	1889	1889	1889	0
514	20250402	110800	13653892	1889	1889	1889	1889	0
515	20250402	110700	13653892	1889	1889	1889	1889	0
516	20250402	110600	13653892	1889	1889	1889	1889	0
517	20250402	110500	13653892	1889	1889	1889	1889	0
518	20250402	110400	13653892	1889	1889	1889	1889	0
519	20250402	110300	13653892	1889	1889	1889	1889	72
520	20250402	110200	13517884	1891	1891	1891	1891	0
521	20250402	110100	13517884	1891	1891	1891	1891	0
522	20250402	110000	13517884	1891	1891	1891	1891	0
523	20250402	105900	13517884	1891	1891	1891	1891	0
524	20250402	105800	13517884	1891	1891	1891	1891	0
525	20250402	105700	13517884	1891	1891	1891	1891	0
526	20250402	105600	13517884	1891	1891	1891	1891	1
527	20250402	105500	13515993	1891	1891	1891	1891	0
528	20250402	105400	13515993	1891	1891	1891	1891	0
529	20250402	105300	13515993	1891	1891	1891	1891	0
530	20250402	105200	13515993	1891	1891	1891	1891	0
531	20250402	105100	13515993	1891	1891	1891	1891	2
532	20250402	105000	13512211	1889	1889	1889	1889	0
533	20250402	104900	13512211	1889	1889	1889	1889	0
534	20250402	104800	13512211	1889	1889	1889	1889	0
535	20250402	104700	13512211	1889	1889	1889	1889	0
536	20250402	104600	13512211	1889	1889	1889	1889	0
537	20250402	104500	13512211	1889	1889	1889	1889	0
538	20250402	104400	13512211	1889	1889	1889	1889	0
539	20250402	104300	13512211	1889	1889	1889	1889	0
540	20250402	104200	13512211	1889	1889	1889	1889	0
541	20250402	104100	13512211	1889	1889	1889	1889	0
542	20250402	104000	13512211	1889	1889	1889	1889	528
543	20250402	103900	12514819	1889	1889	1889	1889	0
544	20250402	103800	12514819	1889	1889	1889	1889	25
545	20250402	103700	12467594	1889	1889	1889	1889	0
546	20250402	103600	12467594	1889	1889	1889	1889	0
547	20250402	103500	12467594	1889	1889	1889	1889	0
548	20250402	103400	12467594	1889	1889	1889	1889	0
549	20250402	103300	12467594	1889	1889	1889	1889	0
550	20250402	103200	12467594	1889	1889	1889	1889	0
551	20250402	103100	12467594	1889	1889	1889	1889	0
552	20250402	103000	12467594	1889	1889	1889	1889	0
553	20250402	102900	12467594	1889	1889	1889	1889	0
554	20250402	102800	12467594	1889	1889	1889	1889	0
555	20250402	102700	12467594	1889	1889	1889	1889	47
556	20250402	102600	12378811	1889	1889	1889	1889	0
557	20250402	102500	12378811	1889	1889	1889	1889	0
558	20250402	102400	12378811	1889	1889	1889	1889	0
559	20250402	102300	12378811	1889	1889	1889	1889	0
560	20250402	102200	12378811	1889	1889	1889	1889	104
561	20250402	102100	12182355	1888	1888	1888	1888	0
562	20250402	102000	12182355	1888	1888	1888	1888	0
563	20250402	101900	12182355	1888	1888	1888	1888	0
564	20250402	101800	12182355	1888	1888	1888	1888	0
565	20250402	101700	12182355	1888	1888	1888	1888	0
566	20250402	101600	12182355	1888	1888	1888	1888	81
567	20250402	101500	12029427	1889	1889	1889	1889	0
568	20250402	101400	12029427	1889	1889	1889	1889	0
569	20250402	101300	12029427	1889	1889	1889	1889	0
570	20250402	101200	12029427	1889	1889	1889	1889	1
571	20250402	101100	12027538	1892	1892	1892	1892	0
572	20250402	101000	12027538	1892	1892	1892	1892	0
573	20250402	100900	12027538	1892	1892	1892	1892	0
574	20250402	100800	12027538	1892	1892	1892	1892	0
575	20250402	100700	12027538	1892	1892	1892	1892	0
576	20250402	100600	12027538	1892	1892	1892	1892	0
577	20250402	100500	12027538	1892	1892	1892	1892	0
578	20250402	100400	12027538	1892	1892	1892	1892	1
579	20250402	100300	12025646	1892	1892	1892	1892	0
580	20250402	100200	12025646	1892	1892	1892	1892	0
581	20250402	100100	12025646	1892	1892	1892	1892	0
582	20250402	100000	12025646	1892	1892	1892	1892	0
583	20250402	095900	12025646	1892	1892	1892	1892	0
584	20250402	095800	12025646	1892	1892	1892	1892	0
585	20250402	095700	12025646	1892	1892	1892	1892	0
586	20250402	095600	12025646	1892	1892	1892	1892	0
587	20250402	095500	12025646	1892	1892	1892	1892	0
588	20250402	095400	12025646	1892	1892	1892	1892	0
589	20250402	095300	12025646	1892	1892	1892	1892	3
590	20250402	095200	12019970	1892	1892	1892	1892	0
591	20250402	095100	12019970	1892	1892	1892	1892	0
592	20250402	095000	12019970	1892	1892	1892	1892	0
593	20250402	094900	12019970	1892	1892	1892	1892	0
594	20250402	094800	12019970	1892	1892	1892	1892	0
595	20250402	094700	12019970	1892	1892	1892	1892	0
596	20250402	094600	12019970	1892	1892	1892	1892	0
597	20250402	094500	12019970	1892	1892	1892	1892	10
598	20250402	094400	12001050	1890	1890	1890	1890	4
599	20250402	094300	11993490	1890	1890	1890	1890	0
600	20250402	094200	11993490	1890	1890	1890	1890	0
601	20250402	094100	11993490	1890	1890	1890	1890	0
602	20250402	094000	11993490	1890	1890	1890	1890	0
603	20250402	093900	11993490	1890	1890	1890	1890	0
604	20250402	093800	11993490	1890	1890	1890	1890	0
605	20250402	093700	11993490	1890	1890	1890	1890	0
606	20250402	093600	11993490	1890	1890	1890	1890	0
607	20250402	093500	11993490	1890	1890	1890	1890	0
608	20250402	093400	11993490	1890	1890	1890	1890	0
609	20250402	093300	11993490	1890	1890	1890	1890	500
610	20250402	093200	11048490	1890	1890	1890	1890	40
611	20250402	093100	10972890	1891	1891	1891	1891	0
612	20250402	093000	10972890	1891	1891	1891	1891	200
613	20250402	092900	10594690	1891	1891	1891	1891	500
614	20250402	092800	9649190	1891	1891	1891	1891	0
615	20250402	092700	9649190	1891	1891	1891	1891	400
616	20250402	092600	8892790	1895	1895	1895	1895	0
617	20250402	092500	8892790	1895	1895	1895	1895	0
618	20250402	092400	8892790	1895	1895	1895	1895	0
619	20250402	092300	8892790	1895	1890	1895	1890	15
620	20250402	092200	8864419	1896	1896	1896	1896	0
621	20250402	092100	8864419	1896	1896	1896	1896	0
622	20250402	092000	8864419	1896	1896	1896	1896	0
623	20250402	091900	8864419	1896	1896	1896	1896	0
624	20250402	091800	8864419	1896	1896	1896	1896	0
625	20250402	091700	8864419	1896	1896	1896	1896	0
626	20250402	091600	8864419	1896	1896	1896	1896	0
627	20250402	091500	8864419	1896	1894	1897	1894	251
628	20250402	091400	8388770	1895	1895	1895	1895	0
629	20250402	091300	8388770	1895	1890	1895	1890	4000
630	20250402	091200	817516	1880	1880	1880	1880	0
631	20250402	091100	817516	1880	1880	1880	1880	0
632	20250402	091000	817516	1880	1880	1880	1880	0
633	20250402	090900	817516	1880	1880	1880	1880	0
634	20250402	090800	817516	1880	1886	1886	1880	280
635	20250402	090700	289748	1886	1886	1886	1886	0
636	20250402	090600	289748	1886	1886	1886	1886	24
637	20250402	090500	244484	1895	1895	1895	1895	0
638	20250402	090400	244484	1895	1895	1895	1895	0
639	20250402	090300	244484	1895	1895	1895	1895	0
640	20250402	090200	244484	1895	1895	1895	1895	0
641	20250402	090100	244484	1895	1892	1895	1892	97
642	20250402	090000	60672	1896	1896	1896	1896	32