KissMeData/088910/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	194200	53685277	1895	1895	1895	1895	1509
3	20250411	194100	53685277	1895	1895	1895	1895	0
4	20250411	194000	53685277	1895	1895	1895	1895	0
5	20250411	193900	53685277	1895	1895	1895	1895	0
6	20250411	193800	53685277	1895	1895	1895	1895	0
7	20250411	193700	53685277	1895	1895	1895	1895	0
8	20250411	193600	53685277	1895	1895	1895	1895	0
9	20250411	193500	53685277	1895	1895	1895	1895	0
10	20250411	193400	53685277	1895	1895	1895	1895	0
11	20250411	193300	53685277	1895	1895	1895	1895	0
12	20250411	193200	53685277	1895	1895	1895	1895	0
13	20250411	193100	53685277	1895	1895	1895	1895	0
14	20250411	193000	53685277	1895	1895	1895	1895	0
15	20250411	192900	53685277	1895	1895	1895	1895	0
16	20250411	192800	53685277	1895	1895	1895	1895	0
17	20250411	192700	53685277	1895	1895	1895	1895	0
18	20250411	192600	53685277	1895	1895	1895	1895	0
19	20250411	192500	53685277	1895	1895	1895	1895	0
20	20250411	192400	53685277	1895	1895	1895	1895	0
21	20250411	192300	53685277	1895	1895	1895	1895	0
22	20250411	192200	53685277	1895	1895	1895	1895	0
23	20250411	192100	53685277	1895	1895	1895	1895	0
24	20250411	192000	53685277	1895	1895	1895	1895	0
25	20250411	191900	53685277	1895	1895	1895	1895	0
26	20250411	191800	53685277	1895	1895	1895	1895	0
27	20250411	191700	53685277	1895	1895	1895	1895	0
28	20250411	191600	53685277	1895	1895	1895	1895	0
29	20250411	191500	53685277	1895	1895	1895	1895	0
30	20250411	191400	53685277	1895	1895	1895	1895	0
31	20250411	191300	53685277	1895	1895	1895	1895	0
32	20250411	191200	53685277	1895	1895	1895	1895	1509
33	20250411	191100	53685277	1895	1895	1895	1895	0
34	20250411	191000	53685277	1895	1895	1895	1895	0
35	20250411	190900	53685277	1895	1895	1895	1895	0
36	20250411	190800	53685277	1895	1895	1895	1895	0
37	20250411	190700	53685277	1895	1895	1895	1895	0
38	20250411	190600	53685277	1895	1895	1895	1895	0
39	20250411	190500	53685277	1895	1895	1895	1895	0
40	20250411	190400	53685277	1895	1895	1895	1895	0
41	20250411	190300	53685277	1895	1895	1895	1895	0
42	20250411	190200	53685277	1895	1895	1895	1895	0
43	20250411	190100	53685277	1895	1895	1895	1895	0
44	20250411	190000	53685277	1895	1895	1895	1895	0
45	20250411	185900	53685277	1895	1895	1895	1895	0
46	20250411	185800	53685277	1895	1895	1895	1895	0
47	20250411	185700	53685277	1895	1895	1895	1895	0
48	20250411	185600	53685277	1895	1895	1895	1895	0
49	20250411	185500	53685277	1895	1895	1895	1895	0
50	20250411	185400	53685277	1895	1895	1895	1895	0
51	20250411	185300	53685277	1895	1895	1895	1895	0
52	20250411	185200	53685277	1895	1895	1895	1895	0
53	20250411	185100	53685277	1895	1895	1895	1895	0
54	20250411	185000	53685277	1895	1895	1895	1895	0
55	20250411	184900	53685277	1895	1895	1895	1895	0
56	20250411	184800	53685277	1895	1895	1895	1895	0
57	20250411	184700	53685277	1895	1895	1895	1895	0
58	20250411	184600	53685277	1895	1895	1895	1895	0
59	20250411	184500	53685277	1895	1895	1895	1895	0
60	20250411	184400	53685277	1895	1895	1895	1895	0
61	20250411	184300	53685277	1895	1895	1895	1895	0
62	20250411	184200	53685277	1895	1895	1895	1895	1509
63	20250411	184100	53685277	1895	1895	1895	1895	0
64	20250411	184000	53685277	1895	1895	1895	1895	0
65	20250411	183900	53685277	1895	1895	1895	1895	0
66	20250411	183800	53685277	1895	1895	1895	1895	0
67	20250411	183700	53685277	1895	1895	1895	1895	0
68	20250411	183600	53685277	1895	1895	1895	1895	0
69	20250411	183500	53685277	1895	1895	1895	1895	0
70	20250411	183400	53685277	1895	1895	1895	1895	0
71	20250411	183300	53685277	1895	1895	1895	1895	0
72	20250411	183200	53685277	1895	1895	1895	1895	0
73	20250411	183100	53685277	1895	1895	1895	1895	0
74	20250411	183000	53685277	1895	1895	1895	1895	0
75	20250411	182900	53685277	1895	1895	1895	1895	0
76	20250411	182800	53685277	1895	1895	1895	1895	0
77	20250411	182700	53685277	1895	1895	1895	1895	0
78	20250411	182600	53685277	1895	1895	1895	1895	0
79	20250411	182500	53685277	1895	1895	1895	1895	0
80	20250411	182400	53685277	1895	1895	1895	1895	0
81	20250411	182300	53685277	1895	1895	1895	1895	0
82	20250411	182200	53685277	1895	1895	1895	1895	0
83	20250411	182100	53685277	1895	1895	1895	1895	0
84	20250411	182000	53685277	1895	1895	1895	1895	0
85	20250411	181900	53685277	1895	1895	1895	1895	0
86	20250411	181800	53685277	1895	1895	1895	1895	0
87	20250411	181700	53685277	1895	1895	1895	1895	0
88	20250411	181600	53685277	1895	1895	1895	1895	0
89	20250411	181500	53685277	1895	1895	1895	1895	0
90	20250411	181400	53685277	1895	1895	1895	1895	0
91	20250411	181300	53685277	1895	1895	1895	1895	0
92	20250411	181200	53685277	1895	1895	1895	1895	1509
93	20250411	181100	53685277	1895	1895	1895	1895	0
94	20250411	181000	53685277	1895	1895	1895	1895	0
95	20250411	180900	53685277	1895	1895	1895	1895	0
96	20250411	180800	53685277	1895	1895	1895	1895	0
97	20250411	180700	53685277	1895	1895	1895	1895	0
98	20250411	180600	53685277	1895	1895	1895	1895	0
99	20250411	180500	53685277	1895	1895	1895	1895	0
100	20250411	180400	53685277	1895	1895	1895	1895	0
101	20250411	180300	53685277	1895	1895	1895	1895	0
102	20250411	180200	53685277	1895	1895	1895	1895	0
103	20250411	180100	53685277	1895	1895	1895	1895	0
104	20250411	180000	53685277	1895	1895	1895	1895	0
105	20250411	175900	53685277	1895	1895	1895	1895	0
106	20250411	175800	53685277	1895	1895	1895	1895	0
107	20250411	175700	53685277	1895	1895	1895	1895	0
108	20250411	175600	53685277	1895	1895	1895	1895	0
109	20250411	175500	53685277	1895	1895	1895	1895	0
110	20250411	175400	53685277	1895	1895	1895	1895	0
111	20250411	175300	53685277	1895	1895	1895	1895	0
112	20250411	175200	53685277	1895	1895	1895	1895	0
113	20250411	175100	53685277	1895	1895	1895	1895	0
114	20250411	175000	53685277	1895	1895	1895	1895	0
115	20250411	174900	53685277	1895	1895	1895	1895	0
116	20250411	174800	53685277	1895	1895	1895	1895	0
117	20250411	174700	53685277	1895	1895	1895	1895	0
118	20250411	174600	53685277	1895	1895	1895	1895	0
119	20250411	174500	53685277	1895	1895	1895	1895	0
120	20250411	174400	53685277	1895	1895	1895	1895	0
121	20250411	174300	53685277	1895	1895	1895	1895	0
122	20250411	174200	53685277	1895	1895	1895	1895	1509
123	20250411	174100	53685277	1895	1895	1895	1895	0
124	20250411	174000	53685277	1895	1895	1895	1895	0
125	20250411	173900	53685277	1895	1895	1895	1895	0
126	20250411	173800	53685277	1895	1895	1895	1895	0
127	20250411	173700	53685277	1895	1895	1895	1895	0
128	20250411	173600	53685277	1895	1895	1895	1895	0
129	20250411	173500	53685277	1895	1895	1895	1895	0
130	20250411	173400	53685277	1895	1895	1895	1895	0
131	20250411	173300	53685277	1895	1895	1895	1895	0
132	20250411	173200	53685277	1895	1895	1895	1895	0
133	20250411	173100	53685277	1895	1895	1895	1895	0
134	20250411	173000	53685277	1895	1895	1895	1895	0
135	20250411	172900	53685277	1895	1895	1895	1895	0
136	20250411	172800	53685277	1895	1895	1895	1895	0
137	20250411	172700	53685277	1895	1895	1895	1895	0
138	20250411	172600	53685277	1895	1895	1895	1895	0
139	20250411	172500	53685277	1895	1895	1895	1895	0
140	20250411	172400	53685277	1895	1895	1895	1895	0
141	20250411	172300	53685277	1895	1895	1895	1895	0
142	20250411	172200	53685277	1895	1895	1895	1895	0
143	20250411	172100	53685277	1895	1895	1895	1895	0
144	20250411	172000	53685277	1895	1895	1895	1895	0
145	20250411	171900	53685277	1895	1895	1895	1895	0
146	20250411	171800	53685277	1895	1895	1895	1895	0
147	20250411	171700	53685277	1895	1895	1895	1895	0
148	20250411	171600	53685277	1895	1895	1895	1895	0
149	20250411	171500	53685277	1895	1895	1895	1895	0
150	20250411	171400	53685277	1895	1895	1895	1895	0
151	20250411	171300	53685277	1895	1895	1895	1895	0
152	20250411	171200	53685277	1895	1895	1895	1895	1509
153	20250411	171100	53685277	1895	1895	1895	1895	0
154	20250411	171000	53685277	1895	1895	1895	1895	0
155	20250411	170900	53685277	1895	1895	1895	1895	0
156	20250411	170800	53685277	1895	1895	1895	1895	0
157	20250411	170700	53685277	1895	1895	1895	1895	0
158	20250411	170600	53685277	1895	1895	1895	1895	0
159	20250411	170500	53685277	1895	1895	1895	1895	0
160	20250411	170400	53685277	1895	1895	1895	1895	0
161	20250411	170300	53685277	1895	1895	1895	1895	0
162	20250411	170200	53685277	1895	1895	1895	1895	0
163	20250411	170100	53685277	1895	1895	1895	1895	0
164	20250411	170000	53685277	1895	1895	1895	1895	0
165	20250411	165900	53685277	1895	1895	1895	1895	0
166	20250411	165800	53685277	1895	1895	1895	1895	0
167	20250411	165700	53685277	1895	1895	1895	1895	0
168	20250411	165600	53685277	1895	1895	1895	1895	0
169	20250411	165500	53685277	1895	1895	1895	1895	0
170	20250411	165400	53685277	1895	1895	1895	1895	0
171	20250411	165300	53685277	1895	1895	1895	1895	0
172	20250411	165200	53685277	1895	1895	1895	1895	0
173	20250411	165100	53685277	1895	1895	1895	1895	0
174	20250411	165000	53685277	1895	1895	1895	1895	0
175	20250411	164900	53685277	1895	1895	1895	1895	0
176	20250411	164800	53685277	1895	1895	1895	1895	0
177	20250411	164700	53685277	1895	1895	1895	1895	0
178	20250411	164600	53685277	1895	1895	1895	1895	0
179	20250411	164500	53685277	1895	1895	1895	1895	0
180	20250411	164400	53685277	1895	1895	1895	1895	0
181	20250411	164300	53685277	1895	1895	1895	1895	0
182	20250411	164200	53685277	1895	1895	1895	1895	1509
183	20250411	164100	53685277	1895	1895	1895	1895	0
184	20250411	164000	53685277	1895	1895	1895	1895	0
185	20250411	163900	53685277	1895	1895	1895	1895	0
186	20250411	163800	53685277	1895	1895	1895	1895	0
187	20250411	163700	53685277	1895	1895	1895	1895	0
188	20250411	163600	53685277	1895	1895	1895	1895	0
189	20250411	163500	53685277	1895	1895	1895	1895	0
190	20250411	163400	53685277	1895	1895	1895	1895	0
191	20250411	163300	53685277	1895	1895	1895	1895	0
192	20250411	163200	53685277	1895	1895	1895	1895	0
193	20250411	163100	53685277	1895	1895	1895	1895	0
194	20250411	163000	53685277	1895	1895	1895	1895	0
195	20250411	162900	53685277	1895	1895	1895	1895	0
196	20250411	162800	53685277	1895	1895	1895	1895	0
197	20250411	162700	53685277	1895	1895	1895	1895	0
198	20250411	162600	53685277	1895	1895	1895	1895	0
199	20250411	162500	53685277	1895	1895	1895	1895	0
200	20250411	162400	53685277	1895	1895	1895	1895	0
201	20250411	162300	53685277	1895	1895	1895	1895	0
202	20250411	162200	53685277	1895	1895	1895	1895	0
203	20250411	162100	53685277	1895	1895	1895	1895	0
204	20250411	162000	53685277	1895	1895	1895	1895	0
205	20250411	161900	53685277	1895	1895	1895	1895	0
206	20250411	161800	53685277	1895	1895	1895	1895	0
207	20250411	161700	53685277	1895	1895	1895	1895	0
208	20250411	161600	53685277	1895	1895	1895	1895	0
209	20250411	161500	53685277	1895	1895	1895	1895	0
210	20250411	161400	53685277	1895	1895	1895	1895	0
211	20250411	161300	53685277	1895	1895	1895	1895	0
212	20250411	161200	53685277	1895	1895	1895	1895	1509
213	20250411	161100	53685277	1895	1895	1895	1895	0
214	20250411	161000	53685277	1895	1895	1895	1895	0
215	20250411	160900	53685277	1895	1895	1895	1895	0
216	20250411	160800	53685277	1895	1895	1895	1895	0
217	20250411	160700	53685277	1895	1895	1895	1895	0
218	20250411	160600	53685277	1895	1895	1895	1895	0
219	20250411	160500	53685277	1895	1895	1895	1895	0
220	20250411	160400	53685277	1895	1895	1895	1895	0
221	20250411	160300	53685277	1895	1895	1895	1895	0
222	20250411	160200	53685277	1895	1895	1895	1895	0
223	20250411	160100	53685277	1895	1895	1895	1895	0
224	20250411	160000	53685277	1895	1895	1895	1895	0
225	20250411	155900	53685277	1895	1895	1895	1895	0
226	20250411	155800	53685277	1895	1895	1895	1895	0
227	20250411	155700	53685277	1895	1895	1895	1895	0
228	20250411	155600	53685277	1895	1895	1895	1895	0
229	20250411	155500	53685277	1895	1895	1895	1895	0
230	20250411	155400	53685277	1895	1895	1895	1895	0
231	20250411	155300	53685277	1895	1895	1895	1895	0
232	20250411	155200	53685277	1895	1895	1895	1895	0
233	20250411	155100	53685277	1895	1895	1895	1895	0
234	20250411	155000	53685277	1895	1895	1895	1895	0
235	20250411	154900	53685277	1895	1895	1895	1895	0
236	20250411	154800	53685277	1895	1895	1895	1895	0
237	20250411	154700	53685277	1895	1895	1895	1895	0
238	20250411	154600	53685277	1895	1895	1895	1895	0
239	20250411	154500	53685277	1895	1895	1895	1895	0
240	20250411	154400	53685277	1895	1895	1895	1895	0
241	20250411	154300	53685277	1895	1895	1895	1895	0
242	20250411	154200	53685277	1895	1895	1895	1895	1509
243	20250411	154100	53685277	1895	1895	1895	1895	0
244	20250411	154000	53685277	1895	1895	1895	1895	0
245	20250411	153900	53685277	1895	1895	1895	1895	0
246	20250411	153800	53685277	1895	1895	1895	1895	0
247	20250411	153700	53685277	1895	1895	1895	1895	0
248	20250411	153600	53685277	1895	1895	1895	1895	0
249	20250411	153500	53685277	1895	1895	1895	1895	0
250	20250411	153400	53685277	1895	1895	1895	1895	0
251	20250411	153300	53685277	1895	1895	1895	1895	0
252	20250411	153200	53685277	1895	1895	1895	1895	0
253	20250411	153100	53685277	1895	1895	1895	1895	0
254	20250411	153000	53685277	1895	1895	1895	1895	1509
255	20250411	152900	50825722	1894	1894	1894	1894	0
256	20250411	152800	50825722	1894	1894	1894	1894	0
257	20250411	152700	50825722	1894	1894	1894	1894	0
258	20250411	152600	50825722	1894	1894	1894	1894	0
259	20250411	152500	50825722	1894	1894	1894	1894	0
260	20250411	152400	50825722	1894	1894	1894	1894	0
261	20250411	152300	50825722	1894	1894	1894	1894	0
262	20250411	152200	50825722	1894	1894	1894	1894	0
263	20250411	152100	50825722	1894	1894	1894	1894	0
264	20250411	152000	50825722	1894	1894	1894	1894	0
265	20250411	151900	50825722	1894	1892	1894	1892	50
266	20250411	151800	50731105	1893	1893	1893	1893	0
267	20250411	151700	50731105	1893	1893	1893	1893	0
268	20250411	151600	50731105	1893	1891	1893	1891	3
269	20250411	151500	50725429	1890	1890	1890	1890	0
270	20250411	151400	50725429	1890	1888	1890	1888	464
271	20250411	151300	49848784	1884	1884	1884	1884	484
272	20250411	151200	48936928	1884	1884	1884	1884	1
273	20250411	151100	48935044	1883	1883	1883	1883	0
274	20250411	151000	48935044	1883	1884	1884	1883	136
275	20250411	150900	48678856	1883	1883	1883	1883	300
276	20250411	150800	48113956	1883	1883	1883	1883	0
277	20250411	150700	48113956	1883	1883	1883	1883	0
278	20250411	150600	48113956	1883	1883	1883	1883	1
279	20250411	150500	48112073	1879	1879	1879	1879	0
280	20250411	150400	48112073	1879	1879	1879	1879	55
281	20250411	150300	48008728	1883	1879	1883	1879	45
282	20250411	150200	47924013	1883	1883	1883	1883	0
283	20250411	150100	47924013	1883	1883	1883	1883	1
284	20250411	150000	47922130	1880	1880	1880	1880	22
285	20250411	145900	47880770	1883	1883	1883	1883	0
286	20250411	145800	47880770	1883	1883	1883	1883	0
287	20250411	145700	47880770	1883	1883	1883	1883	0
288	20250411	145600	47880770	1883	1883	1883	1883	0
289	20250411	145500	47880770	1883	1883	1883	1883	0
290	20250411	145400	47880770	1883	1883	1883	1883	1
291	20250411	145300	47878887	1877	1877	1877	1877	1
292	20250411	145200	47877010	1877	1877	1877	1877	500
293	20250411	145100	46938510	1883	1883	1883	1883	0
294	20250411	145000	46938510	1883	1883	1883	1883	0
295	20250411	144900	46938510	1883	1883	1883	1883	0
296	20250411	144800	46938510	1883	1883	1883	1883	0
297	20250411	144700	46938510	1883	1883	1883	1883	0
298	20250411	144600	46938510	1883	1883	1883	1883	0
299	20250411	144500	46938510	1883	1883	1883	1883	22
300	20250411	144400	46897084	1884	1884	1884	1884	0
301	20250411	144300	46897084	1884	1884	1884	1884	0
302	20250411	144200	46897084	1884	1884	1884	1884	0
303	20250411	144100	46897084	1884	1884	1884	1884	0
304	20250411	144000	46897084	1884	1884	1884	1884	0
305	20250411	143900	46897084	1884	1884	1884	1884	0
306	20250411	143800	46897084	1884	1884	1884	1884	0
307	20250411	143700	46897084	1884	1884	1884	1884	0
308	20250411	143600	46897084	1884	1884	1884	1884	510
309	20250411	143500	45936244	1884	1884	1884	1884	0
310	20250411	143400	45936244	1884	1884	1884	1884	0
311	20250411	143300	45936244	1884	1884	1884	1884	0
312	20250411	143200	45936244	1884	1884	1884	1884	0
313	20250411	143100	45936244	1884	1884	1884	1884	0
314	20250411	143000	45936244	1884	1884	1884	1884	0
315	20250411	142900	45936244	1884	1884	1884	1884	0
316	20250411	142800	45936244	1884	1884	1884	1884	0
317	20250411	142700	45936244	1884	1884	1884	1884	0
318	20250411	142600	45936244	1884	1884	1884	1884	0
319	20250411	142500	45936244	1884	1884	1884	1884	0
320	20250411	142400	45936244	1884	1884	1884	1884	0
321	20250411	142300	45936244	1884	1884	1884	1884	0
322	20250411	142200	45936244	1884	1884	1884	1884	0
323	20250411	142100	45936244	1884	1884	1884	1884	0
324	20250411	142000	45936244	1884	1884	1884	1884	1
325	20250411	141900	45934360	1882	1882	1882	1882	0
326	20250411	141800	45934360	1882	1882	1882	1882	0
327	20250411	141700	45934360	1882	1884	1884	1882	19
328	20250411	141600	45898597	1884	1884	1884	1884	0
329	20250411	141500	45898597	1884	1884	1884	1884	0
330	20250411	141400	45898597	1884	1884	1884	1884	0
331	20250411	141300	45898597	1884	1884	1884	1884	0
332	20250411	141200	45898597	1884	1884	1884	1884	0
333	20250411	141100	45898597	1884	1884	1884	1884	0
334	20250411	141000	45898597	1884	1884	1884	1884	53
335	20250411	140900	45798745	1884	1884	1884	1884	200
336	20250411	140800	45421945	1884	1884	1884	1884	0
337	20250411	140700	45421945	1884	1884	1884	1884	1
338	20250411	140600	45420061	1884	1884	1884	1884	15
339	20250411	140500	45391801	1884	1884	1884	1884	0
340	20250411	140400	45391801	1884	1884	1884	1884	0
341	20250411	140300	45391801	1884	1884	1884	1884	0
342	20250411	140200	45391801	1884	1884	1884	1884	53
343	20250411	140100	45291949	1884	1884	1884	1884	0
344	20250411	140000	45291949	1884	1884	1884	1884	0
345	20250411	135900	45291949	1884	1884	1884	1884	0
346	20250411	135800	45291949	1884	1884	1884	1884	0
347	20250411	135700	45291949	1884	1884	1884	1884	0
348	20250411	135600	45291949	1884	1884	1884	1884	0
349	20250411	135500	45291949	1884	1884	1884	1884	0
350	20250411	135400	45291949	1884	1884	1884	1884	0
351	20250411	135300	45291949	1884	1884	1884	1884	2010
352	20250411	135200	41505109	1884	1884	1884	1884	326
353	20250411	135100	40890925	1888	1884	1888	1884	208
354	20250411	135000	40499049	1884	1884	1884	1884	0
355	20250411	134900	40499049	1884	1884	1884	1884	0
356	20250411	134800	40499049	1884	1884	1884	1884	0
357	20250411	134700	40499049	1884	1885	1885	1884	20
358	20250411	134600	40461352	1888	1888	1888	1888	0
359	20250411	134500	40461352	1888	1888	1888	1888	12
360	20250411	134400	40438696	1888	1888	1888	1888	0
361	20250411	134300	40438696	1888	1888	1888	1888	0
362	20250411	134200	40438696	1888	1888	1888	1888	0
363	20250411	134100	40438696	1888	1888	1888	1888	0
364	20250411	134000	40438696	1888	1888	1888	1888	0
365	20250411	133900	40438696	1888	1888	1888	1888	0
366	20250411	133800	40438696	1888	1888	1888	1888	0
367	20250411	133700	40438696	1888	1888	1888	1888	0
368	20250411	133600	40438696	1888	1888	1888	1888	0
369	20250411	133500	40438696	1888	1888	1888	1888	0
370	20250411	133400	40438696	1888	1888	1888	1888	0
371	20250411	133300	40438696	1888	1888	1888	1888	0
372	20250411	133200	40438696	1888	1887	1888	1887	558
373	20250411	133100	39385194	1888	1888	1888	1888	0
374	20250411	133000	39385194	1888	1888	1888	1888	0
375	20250411	132900	39385194	1888	1888	1888	1888	0
376	20250411	132800	39385194	1888	1888	1888	1888	0
377	20250411	132700	39385194	1888	1888	1888	1888	0
378	20250411	132600	39385194	1888	1887	1888	1887	1109
379	20250411	132500	37291481	1887	1883	1888	1883	1048
380	20250411	132400	35314398	1885	1885	1885	1885	0
381	20250411	132300	35314398	1885	1885	1885	1885	0
382	20250411	132200	35314398	1885	1885	1885	1885	54
383	20250411	132100	35212608	1886	1886	1886	1886	0
384	20250411	132000	35212608	1886	1883	1886	1883	1023
385	20250411	131900	33283796	1876	1876	1876	1876	0
386	20250411	131800	33283796	1876	1876	1876	1876	0
387	20250411	131700	33283796	1876	1876	1876	1876	0
388	20250411	131600	33283796	1876	1876	1876	1876	482
389	20250411	131500	32379564	1876	1876	1876	1876	0
390	20250411	131400	32379564	1876	1876	1876	1876	57
391	20250411	131300	32272632	1876	1876	1876	1876	0
392	20250411	131200	32272632	1876	1876	1876	1876	0
393	20250411	131100	32272632	1876	1876	1876	1876	0
394	20250411	131000	32272632	1876	1876	1876	1876	0
395	20250411	130900	32272632	1876	1876	1876	1876	0
396	20250411	130800	32272632	1876	1876	1876	1876	0
397	20250411	130700	32272632	1876	1876	1876	1876	0
398	20250411	130600	32272632	1876	1876	1876	1876	0
399	20250411	130500	32272632	1876	1876	1876	1876	0
400	20250411	130400	32272632	1876	1876	1876	1876	0
401	20250411	130300	32272632	1876	1876	1876	1876	0
402	20250411	130200	32272632	1876	1876	1876	1876	484
403	20250411	130100	31364648	1876	1876	1876	1876	0
404	20250411	130000	31364648	1876	1876	1876	1876	0
405	20250411	125900	31364648	1876	1876	1876	1876	0
406	20250411	125800	31364648	1876	1876	1876	1876	0
407	20250411	125700	31364648	1876	1876	1876	1876	362
408	20250411	125600	30685536	1876	1876	1876	1876	0
409	20250411	125500	30685536	1876	1876	1876	1876	0
410	20250411	125400	30685536	1876	1876	1876	1876	0
411	20250411	125300	30685536	1876	1876	1876	1876	0
412	20250411	125200	30685536	1876	1876	1876	1876	0
413	20250411	125100	30685536	1876	1876	1876	1876	0
414	20250411	125000	30685536	1876	1876	1876	1876	0
415	20250411	124900	30685536	1876	1876	1876	1876	0
416	20250411	124800	30685536	1876	1876	1876	1876	0
417	20250411	124700	30685536	1876	1876	1876	1876	0
418	20250411	124600	30685536	1876	1876	1876	1876	0
419	20250411	124500	30685536	1876	1876	1876	1876	0
420	20250411	124400	30685536	1876	1876	1876	1876	0
421	20250411	124300	30685536	1876	1876	1876	1876	0
422	20250411	124200	30685536	1876	1876	1876	1876	0
423	20250411	124100	30685536	1876	1876	1876	1876	0
424	20250411	124000	30685536	1876	1876	1876	1876	0
425	20250411	123900	30685536	1876	1876	1876	1876	0
426	20250411	123800	30685536	1876	1876	1876	1876	0
427	20250411	123700	30685536	1876	1876	1876	1876	0
428	20250411	123600	30685536	1876	1876	1876	1876	0
429	20250411	123500	30685536	1876	1876	1876	1876	0
430	20250411	123400	30685536	1876	1876	1876	1876	0
431	20250411	123300	30685536	1876	1876	1876	1876	0
432	20250411	123200	30685536	1876	1876	1876	1876	0
433	20250411	123100	30685536	1876	1876	1876	1876	0
434	20250411	123000	30685536	1876	1877	1877	1876	300
435	20250411	122900	30122733	1882	1882	1882	1882	0
436	20250411	122800	30122733	1882	1882	1882	1882	0
437	20250411	122700	30122733	1882	1882	1882	1882	0
438	20250411	122600	30122733	1882	1882	1882	1882	0
439	20250411	122500	30122733	1882	1882	1882	1882	0
440	20250411	122400	30122733	1882	1882	1882	1882	0
441	20250411	122300	30122733	1882	1882	1882	1882	0
442	20250411	122200	30122733	1882	1882	1882	1882	255
443	20250411	122100	29642823	1882	1882	1882	1882	0
444	20250411	122000	29642823	1882	1882	1882	1882	0
445	20250411	121900	29642823	1882	1882	1882	1882	68
446	20250411	121800	29514847	1882	1882	1882	1882	0
447	20250411	121700	29514847	1882	1882	1882	1882	0
448	20250411	121600	29514847	1882	1882	1882	1882	37
449	20250411	121500	29445213	1882	1882	1882	1882	0
450	20250411	121400	29445213	1882	1882	1882	1882	0
451	20250411	121300	29445213	1882	1882	1882	1882	0
452	20250411	121200	29445213	1882	1882	1882	1882	0
453	20250411	121100	29445213	1882	1882	1882	1882	0
454	20250411	121000	29445213	1882	1882	1882	1882	0
455	20250411	120900	29445213	1882	1882	1882	1882	0
456	20250411	120800	29445213	1882	1882	1882	1882	0
457	20250411	120700	29445213	1882	1882	1882	1882	0
458	20250411	120600	29445213	1882	1882	1882	1882	0
459	20250411	120500	29445213	1882	1882	1882	1882	0
460	20250411	120400	29445213	1882	1882	1882	1882	0
461	20250411	120300	29445213	1882	1882	1882	1882	0
462	20250411	120200	29445213	1882	1882	1882	1882	0
463	20250411	120100	29445213	1882	1882	1882	1882	0
464	20250411	120000	29445213	1882	1882	1882	1882	0
465	20250411	115900	29445213	1882	1882	1882	1882	0
466	20250411	115800	29445213	1882	1882	1882	1882	0
467	20250411	115700	29445213	1882	1882	1882	1882	11
468	20250411	115600	29424511	1885	1885	1885	1885	0
469	20250411	115500	29424511	1885	1885	1885	1885	0
470	20250411	115400	29424511	1885	1885	1885	1885	0
471	20250411	115300	29424511	1885	1885	1885	1885	0
472	20250411	115200	29424511	1885	1885	1885	1885	0
473	20250411	115100	29424511	1885	1885	1885	1885	0
474	20250411	115000	29424511	1885	1885	1885	1885	0
475	20250411	114900	29424511	1885	1885	1885	1885	0
476	20250411	114800	29424511	1885	1885	1885	1885	0
477	20250411	114700	29424511	1885	1885	1885	1885	0
478	20250411	114600	29424511	1885	1885	1885	1885	0
479	20250411	114500	29424511	1885	1885	1885	1885	0
480	20250411	114400	29424511	1885	1885	1885	1876	797
481	20250411	114300	27929141	1886	1886	1886	1886	0
482	20250411	114200	27929141	1886	1886	1886	1886	0
483	20250411	114100	27929141	1886	1885	1886	1885	709
484	20250411	114000	26592661	1885	1885	1885	1885	0
485	20250411	113900	26592661	1885	1885	1885	1885	0
486	20250411	113800	26592661	1885	1885	1885	1885	0
487	20250411	113700	26592661	1885	1883	1885	1882	8
488	20250411	113600	26577588	1884	1884	1884	1884	2
489	20250411	113500	26573820	1885	1885	1885	1885	106
490	20250411	113400	26374010	1885	1885	1885	1885	202
491	20250411	113300	25993240	1877	1877	1877	1877	0
492	20250411	113200	25993240	1877	1877	1877	1877	0
493	20250411	113100	25993240	1877	1877	1877	1877	0
494	20250411	113000	25993240	1877	1877	1877	1877	5
495	20250411	112900	25983855	1877	1877	1877	1877	4
496	20250411	112800	25976347	1885	1885	1885	1885	0
497	20250411	112700	25976347	1885	1885	1885	1885	0
498	20250411	112600	25976347	1885	1885	1885	1885	0
499	20250411	112500	25976347	1885	1885	1885	1885	0
500	20250411	112400	25976347	1885	1876	1885	1876	2
501	20250411	112300	25972586	1885	1885	1885	1885	0
502	20250411	112200	25972586	1885	1885	1885	1885	1
503	20250411	112100	25970701	1877	1877	1877	1877	0
504	20250411	112000	25970701	1877	1877	1877	1877	0
505	20250411	111900	25970701	1877	1877	1877	1877	3
506	20250411	111800	25965070	1885	1885	1885	1885	0
507	20250411	111700	25965070	1885	1885	1885	1885	0
508	20250411	111600	25965070	1885	1885	1885	1885	0
509	20250411	111500	25965070	1885	1885	1885	1885	0
510	20250411	111400	25965070	1885	1885	1885	1885	0
511	20250411	111300	25965070	1885	1885	1885	1885	0
512	20250411	111200	25965070	1885	1885	1885	1885	0
513	20250411	111100	25965070	1885	1885	1885	1885	0
514	20250411	111000	25965070	1885	1885	1885	1885	0
515	20250411	110900	25965070	1885	1885	1885	1885	0
516	20250411	110800	25965070	1885	1885	1885	1885	0
517	20250411	110700	25965070	1885	1885	1885	1885	1
518	20250411	110600	25963185	1878	1878	1878	1878	0
519	20250411	110500	25963185	1878	1878	1878	1878	0
520	20250411	110400	25963185	1878	1878	1878	1878	2
521	20250411	110300	25959429	1885	1885	1885	1885	0
522	20250411	110200	25959429	1885	1885	1885	1885	0
523	20250411	110100	25959429	1885	1885	1885	1885	0
524	20250411	110000	25959429	1885	1885	1885	1885	0
525	20250411	105900	25959429	1885	1885	1885	1885	0
526	20250411	105800	25959429	1885	1885	1885	1885	0
527	20250411	105700	25959429	1885	1885	1885	1885	0
528	20250411	105600	25959429	1885	1885	1885	1885	0
529	20250411	105500	25959429	1885	1885	1885	1885	10
530	20250411	105400	25940579	1885	1885	1885	1885	0
531	20250411	105300	25940579	1885	1885	1885	1885	0
532	20250411	105200	25940579	1885	1885	1885	1885	0
533	20250411	105100	25940579	1885	1884	1885	1884	2
534	20250411	105000	25936810	1879	1879	1879	1879	2
535	20250411	104900	25933052	1879	1879	1879	1879	1
536	20250411	104800	25931173	1879	1879	1879	1879	0
537	20250411	104700	25931173	1879	1879	1879	1879	1
538	20250411	104600	25929294	1871	1871	1871	1871	0
539	20250411	104500	25929294	1871	1875	1875	1871	10
540	20250411	104400	25910556	1886	1886	1886	1886	53
541	20250411	104300	25810598	1886	1886	1886	1886	106
542	20250411	104200	25610682	1886	1886	1886	1886	0
543	20250411	104100	25610682	1886	1885	1886	1885	2
544	20250411	104000	25606911	1884	1884	1884	1884	0
545	20250411	103900	25606911	1884	1883	1884	1883	2
546	20250411	103800	25603144	1886	1886	1886	1886	0
547	20250411	103700	25603144	1886	1886	1886	1886	0
548	20250411	103600	25603144	1886	1886	1886	1886	0
549	20250411	103500	25603144	1886	1886	1886	1886	0
550	20250411	103400	25603144	1886	1886	1886	1886	0
551	20250411	103300	25603144	1886	1886	1886	1886	0
552	20250411	103200	25603144	1886	1886	1886	1886	0
553	20250411	103100	25603144	1886	1886	1886	1886	0
554	20250411	103000	25603144	1886	1886	1886	1886	0
555	20250411	102900	25603144	1886	1886	1886	1886	0
556	20250411	102800	25603144	1886	1886	1886	1886	0
557	20250411	102700	25603144	1886	1886	1886	1886	0
558	20250411	102600	25603144	1886	1886	1886	1886	0
559	20250411	102500	25603144	1886	1886	1886	1886	0
560	20250411	102400	25603144	1886	1886	1886	1886	0
561	20250411	102300	25603144	1886	1886	1886	1886	0
562	20250411	102200	25603144	1886	1886	1886	1886	0
563	20250411	102100	25603144	1886	1886	1886	1886	0
564	20250411	102000	25603144	1886	1872	1886	1867	28
565	20250411	101900	25550814	1870	1874	1874	1870	4
566	20250411	101800	25543330	1882	1882	1882	1882	0
567	20250411	101700	25543330	1882	1882	1882	1882	0
568	20250411	101600	25543330	1882	1882	1882	1882	0
569	20250411	101500	25543330	1882	1882	1882	1882	0
570	20250411	101400	25543330	1882	1882	1882	1882	4
571	20250411	101300	25535802	1883	1883	1883	1883	1
572	20250411	101200	25533919	1887	1887	1887	1887	0
573	20250411	101100	25533919	1887	1887	1887	1887	0
574	20250411	101000	25533919	1887	1887	1887	1887	0
575	20250411	100900	25533919	1887	1887	1887	1887	0
576	20250411	100800	25533919	1887	1887	1887	1887	0
577	20250411	100700	25533919	1887	1887	1887	1887	0
578	20250411	100600	25533919	1887	1887	1887	1887	0
579	20250411	100500	25533919	1887	1887	1887	1887	0
580	20250411	100400	25533919	1887	1887	1887	1887	0
581	20250411	100300	25533919	1887	1887	1887	1887	0
582	20250411	100200	25533919	1887	1887	1887	1887	0
583	20250411	100100	25533919	1887	1887	1887	1887	0
584	20250411	100000	25533919	1887	1887	1887	1887	0
585	20250411	095900	25533919	1887	1887	1887	1887	0
586	20250411	095800	25533919	1887	1887	1887	1887	0
587	20250411	095700	25533919	1887	1887	1887	1887	0
588	20250411	095600	25533919	1887	1887	1887	1887	0
589	20250411	095500	25533919	1887	1887	1887	1887	0
590	20250411	095400	25533919	1887	1887	1887	1887	0
591	20250411	095300	25533919	1887	1887	1887	1887	0
592	20250411	095200	25533919	1887	1887	1887	1887	0
593	20250411	095100	25533919	1887	1887	1887	1887	0
594	20250411	095000	25533919	1887	1887	1887	1887	0
595	20250411	094900	25533919	1887	1887	1887	1887	0
596	20250411	094800	25533919	1887	1887	1887	1887	0
597	20250411	094700	25533919	1887	1887	1887	1887	0
598	20250411	094600	25533919	1887	1887	1887	1887	0
599	20250411	094500	25533919	1887	1887	1887	1887	5
600	20250411	094400	25524484	1887	1887	1887	1887	0
601	20250411	094300	25524484	1887	1886	1887	1886	55
602	20250411	094200	25420717	1887	1887	1887	1887	0
603	20250411	094100	25420717	1887	1881	1887	1881	11
604	20250411	094000	25399981	1880	1880	1880	1880	0
605	20250411	093900	25399981	1880	1880	1880	1880	0
606	20250411	093800	25399981	1880	1880	1880	1880	0
607	20250411	093700	25399981	1880	1878	1880	1878	22
608	20250411	093600	25358662	1878	1876	1878	1876	4307
609	20250411	093500	17271382	1876	1876	1876	1876	0
610	20250411	093400	17271382	1876	1876	1876	1876	0
611	20250411	093300	17271382	1876	1876	1876	1876	16
612	20250411	093200	17241366	1876	1876	1876	1876	0
613	20250411	093100	17241366	1876	1876	1876	1876	0
614	20250411	093000	17241366	1876	1876	1876	1876	0
615	20250411	092900	17241366	1876	1876	1876	1876	0
616	20250411	092800	17241366	1876	1876	1876	1876	0
617	20250411	092700	17241366	1876	1876	1876	1876	0
618	20250411	092600	17241366	1876	1876	1876	1876	0
619	20250411	092500	17241366	1876	1876	1876	1876	0
620	20250411	092400	17241366	1876	1876	1876	1876	1
621	20250411	092300	17239490	1876	1876	1876	1876	0
622	20250411	092200	17239490	1876	1876	1876	1876	0
623	20250411	092100	17239490	1876	1876	1876	1876	0
624	20250411	092000	17239490	1876	1876	1876	1876	1
625	20250411	091900	17237614	1877	1877	1877	1877	0
626	20250411	091800	17237614	1877	1877	1877	1877	2
627	20250411	091700	17233860	1865	1865	1865	1865	0
628	20250411	091600	17233860	1865	1865	1865	1865	0
629	20250411	091500	17233860	1865	1865	1865	1865	0
630	20250411	091400	17233860	1865	1868	1868	1865	20
631	20250411	091300	17196554	1878	1878	1878	1878	0
632	20250411	091200	17196554	1878	1878	1878	1878	0
633	20250411	091100	17196554	1878	1878	1878	1878	0
634	20250411	091000	17196554	1878	1878	1878	1878	0
635	20250411	090900	17196554	1878	1878	1878	1878	2800
636	20250411	090800	11938154	1878	1876	1878	1876	5020
637	20250411	090700	2510609	1876	1876	1876	1876	40
638	20250411	090600	2435569	1865	1865	1865	1865	0
639	20250411	090500	2435569	1865	1866	1866	1865	290
640	20250411	090400	1894717	1876	1876	1876	1876	0
641	20250411	090300	1894717	1876	1876	1876	1876	0
642	20250411	090200	1894717	1876	1867	1876	1867	60
643	20250411	090100	1782652	1867	1867	1867	1867	700
644	20250411	090000	475752	1865	1866	1866	1865	255