KissMeData/010420/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	183900	494257049	1887	1887	1887	1887	3336
3	20250410	183800	494257049	1887	1887	1887	1887	0
4	20250410	183700	494257049	1887	1887	1887	1887	0
5	20250410	183600	494257049	1887	1887	1887	1887	0
6	20250410	183500	494257049	1887	1887	1887	1887	0
7	20250410	183400	494257049	1887	1887	1887	1887	0
8	20250410	183300	494257049	1887	1887	1887	1887	0
9	20250410	183200	494257049	1887	1887	1887	1887	0
10	20250410	183100	494257049	1887	1887	1887	1887	0
11	20250410	183000	494257049	1887	1887	1887	1887	0
12	20250410	182900	494257049	1887	1887	1887	1887	0
13	20250410	182800	494257049	1887	1887	1887	1887	0
14	20250410	182700	494257049	1887	1887	1887	1887	0
15	20250410	182600	494257049	1887	1887	1887	1887	0
16	20250410	182500	494257049	1887	1887	1887	1887	0
17	20250410	182400	494257049	1887	1887	1887	1887	0
18	20250410	182300	494257049	1887	1887	1887	1887	0
19	20250410	182200	494257049	1887	1887	1887	1887	0
20	20250410	182100	494257049	1887	1887	1887	1887	0
21	20250410	182000	494257049	1887	1887	1887	1887	0
22	20250410	181900	494257049	1887	1887	1887	1887	0
23	20250410	181800	494257049	1887	1887	1887	1887	0
24	20250410	181700	494257049	1887	1887	1887	1887	0
25	20250410	181600	494257049	1887	1887	1887	1887	0
26	20250410	181500	494257049	1887	1887	1887	1887	0
27	20250410	181400	494257049	1887	1887	1887	1887	0
28	20250410	181300	494257049	1887	1887	1887	1887	0
29	20250410	181200	494257049	1887	1887	1887	1887	0
30	20250410	181100	494257049	1887	1887	1887	1887	0
31	20250410	181000	494257049	1887	1887	1887	1887	0
32	20250410	180900	494257049	1887	1887	1887	1887	3336
33	20250410	180800	494257049	1887	1887	1887	1887	0
34	20250410	180700	494257049	1887	1887	1887	1887	0
35	20250410	180600	494257049	1887	1887	1887	1887	0
36	20250410	180500	494257049	1887	1887	1887	1887	0
37	20250410	180400	494257049	1887	1887	1887	1887	0
38	20250410	180300	494257049	1887	1887	1887	1887	0
39	20250410	180200	494257049	1887	1887	1887	1887	0
40	20250410	180100	494257049	1887	1887	1887	1887	0
41	20250410	180000	494257049	1887	1887	1887	1887	0
42	20250410	175900	494257049	1887	1887	1887	1887	0
43	20250410	175800	494257049	1887	1887	1887	1887	0
44	20250410	175700	494257049	1887	1887	1887	1887	0
45	20250410	175600	494257049	1887	1887	1887	1887	0
46	20250410	175500	494257049	1887	1887	1887	1887	0
47	20250410	175400	494257049	1887	1887	1887	1887	0
48	20250410	175300	494257049	1887	1887	1887	1887	0
49	20250410	175200	494257049	1887	1887	1887	1887	0
50	20250410	175100	494257049	1887	1887	1887	1887	0
51	20250410	175000	494257049	1887	1887	1887	1887	0
52	20250410	174900	494257049	1887	1887	1887	1887	0
53	20250410	174800	494257049	1887	1887	1887	1887	0
54	20250410	174700	494257049	1887	1887	1887	1887	0
55	20250410	174600	494257049	1887	1887	1887	1887	0
56	20250410	174500	494257049	1887	1887	1887	1887	0
57	20250410	174400	494257049	1887	1887	1887	1887	0
58	20250410	174300	494257049	1887	1887	1887	1887	0
59	20250410	174200	494257049	1887	1887	1887	1887	0
60	20250410	174100	494257049	1887	1887	1887	1887	0
61	20250410	174000	494257049	1887	1887	1887	1887	0
62	20250410	173900	494257049	1887	1887	1887	1887	3336
63	20250410	173800	494257049	1887	1887	1887	1887	0
64	20250410	173700	494257049	1887	1887	1887	1887	0
65	20250410	173600	494257049	1887	1887	1887	1887	0
66	20250410	173500	494257049	1887	1887	1887	1887	0
67	20250410	173400	494257049	1887	1887	1887	1887	0
68	20250410	173300	494257049	1887	1887	1887	1887	0
69	20250410	173200	494257049	1887	1887	1887	1887	0
70	20250410	173100	494257049	1887	1887	1887	1887	0
71	20250410	173000	494257049	1887	1887	1887	1887	0
72	20250410	172900	494257049	1887	1887	1887	1887	0
73	20250410	172800	494257049	1887	1887	1887	1887	0
74	20250410	172700	494257049	1887	1887	1887	1887	0
75	20250410	172600	494257049	1887	1887	1887	1887	0
76	20250410	172500	494257049	1887	1887	1887	1887	0
77	20250410	172400	494257049	1887	1887	1887	1887	0
78	20250410	172300	494257049	1887	1887	1887	1887	0
79	20250410	172200	494257049	1887	1887	1887	1887	0
80	20250410	172100	494257049	1887	1887	1887	1887	0
81	20250410	172000	494257049	1887	1887	1887	1887	0
82	20250410	171900	494257049	1887	1887	1887	1887	0
83	20250410	171800	494257049	1887	1887	1887	1887	0
84	20250410	171700	494257049	1887	1887	1887	1887	0
85	20250410	171600	494257049	1887	1887	1887	1887	0
86	20250410	171500	494257049	1887	1887	1887	1887	0
87	20250410	171400	494257049	1887	1887	1887	1887	0
88	20250410	171300	494257049	1887	1887	1887	1887	0
89	20250410	171200	494257049	1887	1887	1887	1887	0
90	20250410	171100	494257049	1887	1887	1887	1887	0
91	20250410	171000	494257049	1887	1887	1887	1887	0
92	20250410	170900	494257049	1887	1887	1887	1887	3336
93	20250410	170800	494257049	1887	1887	1887	1887	0
94	20250410	170700	494257049	1887	1887	1887	1887	0
95	20250410	170600	494257049	1887	1887	1887	1887	0
96	20250410	170500	494257049	1887	1887	1887	1887	0
97	20250410	170400	494257049	1887	1887	1887	1887	0
98	20250410	170300	494257049	1887	1887	1887	1887	0
99	20250410	170200	494257049	1887	1887	1887	1887	0
100	20250410	170100	494257049	1887	1887	1887	1887	0
101	20250410	170000	494257049	1887	1887	1887	1887	0
102	20250410	165900	494257049	1887	1887	1887	1887	0
103	20250410	165800	494257049	1887	1887	1887	1887	0
104	20250410	165700	494257049	1887	1887	1887	1887	0
105	20250410	165600	494257049	1887	1887	1887	1887	0
106	20250410	165500	494257049	1887	1887	1887	1887	0
107	20250410	165400	494257049	1887	1887	1887	1887	0
108	20250410	165300	494257049	1887	1887	1887	1887	0
109	20250410	165200	494257049	1887	1887	1887	1887	0
110	20250410	165100	494257049	1887	1887	1887	1887	0
111	20250410	165000	494257049	1887	1887	1887	1887	0
112	20250410	164900	494257049	1887	1887	1887	1887	0
113	20250410	164800	494257049	1887	1887	1887	1887	0
114	20250410	164700	494257049	1887	1887	1887	1887	0
115	20250410	164600	494257049	1887	1887	1887	1887	0
116	20250410	164500	494257049	1887	1887	1887	1887	0
117	20250410	164400	494257049	1887	1887	1887	1887	0
118	20250410	164300	494257049	1887	1887	1887	1887	0
119	20250410	164200	494257049	1887	1887	1887	1887	0
120	20250410	164100	494257049	1887	1887	1887	1887	0
121	20250410	164000	494257049	1887	1887	1887	1887	0
122	20250410	163900	494257049	1887	1887	1887	1887	3336
123	20250410	163800	494257049	1887	1887	1887	1887	0
124	20250410	163700	494257049	1887	1887	1887	1887	0
125	20250410	163600	494257049	1887	1887	1887	1887	0
126	20250410	163500	494257049	1887	1887	1887	1887	0
127	20250410	163400	494257049	1887	1887	1887	1887	0
128	20250410	163300	494257049	1887	1887	1887	1887	0
129	20250410	163200	494257049	1887	1887	1887	1887	0
130	20250410	163100	494257049	1887	1887	1887	1887	0
131	20250410	163000	494257049	1887	1887	1887	1887	0
132	20250410	162900	494257049	1887	1887	1887	1887	0
133	20250410	162800	494257049	1887	1887	1887	1887	0
134	20250410	162700	494257049	1887	1887	1887	1887	0
135	20250410	162600	494257049	1887	1887	1887	1887	0
136	20250410	162500	494257049	1887	1887	1887	1887	0
137	20250410	162400	494257049	1887	1887	1887	1887	0
138	20250410	162300	494257049	1887	1887	1887	1887	0
139	20250410	162200	494257049	1887	1887	1887	1887	0
140	20250410	162100	494257049	1887	1887	1887	1887	0
141	20250410	162000	494257049	1887	1887	1887	1887	0
142	20250410	161900	494257049	1887	1887	1887	1887	0
143	20250410	161800	494257049	1887	1887	1887	1887	0
144	20250410	161700	494257049	1887	1887	1887	1887	0
145	20250410	161600	494257049	1887	1887	1887	1887	0
146	20250410	161500	494257049	1887	1887	1887	1887	0
147	20250410	161400	494257049	1887	1887	1887	1887	0
148	20250410	161300	494257049	1887	1887	1887	1887	0
149	20250410	161200	494257049	1887	1887	1887	1887	0
150	20250410	161100	494257049	1887	1887	1887	1887	0
151	20250410	161000	494257049	1887	1887	1887	1887	0
152	20250410	160900	494257049	1887	1887	1887	1887	3336
153	20250410	160800	494257049	1887	1887	1887	1887	0
154	20250410	160700	494257049	1887	1887	1887	1887	0
155	20250410	160600	494257049	1887	1887	1887	1887	0
156	20250410	160500	494257049	1887	1887	1887	1887	0
157	20250410	160400	494257049	1887	1887	1887	1887	0
158	20250410	160300	494257049	1887	1887	1887	1887	0
159	20250410	160200	494257049	1887	1887	1887	1887	0
160	20250410	160100	494257049	1887	1887	1887	1887	0
161	20250410	160000	494257049	1887	1887	1887	1887	0
162	20250410	155900	494257049	1887	1887	1887	1887	0
163	20250410	155800	494257049	1887	1887	1887	1887	0
164	20250410	155700	494257049	1887	1887	1887	1887	0
165	20250410	155600	494257049	1887	1887	1887	1887	0
166	20250410	155500	494257049	1887	1887	1887	1887	0
167	20250410	155400	494257049	1887	1887	1887	1887	0
168	20250410	155300	494257049	1887	1887	1887	1887	0
169	20250410	155200	494257049	1887	1887	1887	1887	0
170	20250410	155100	494257049	1887	1887	1887	1887	0
171	20250410	155000	494257049	1887	1887	1887	1887	0
172	20250410	154900	494257049	1887	1887	1887	1887	0
173	20250410	154800	494257049	1887	1887	1887	1887	0
174	20250410	154700	494257049	1887	1887	1887	1887	0
175	20250410	154600	494257049	1887	1887	1887	1887	0
176	20250410	154500	494257049	1887	1887	1887	1887	0
177	20250410	154400	494257049	1887	1887	1887	1887	0
178	20250410	154300	494257049	1887	1887	1887	1887	0
179	20250410	154200	494257049	1887	1887	1887	1887	0
180	20250410	154100	494257049	1887	1887	1887	1887	0
181	20250410	154000	494257049	1887	1887	1887	1887	0
182	20250410	153900	494257049	1887	1887	1887	1887	3336
183	20250410	153800	494257049	1887	1887	1887	1887	0
184	20250410	153700	494257049	1887	1887	1887	1887	0
185	20250410	153600	494257049	1887	1887	1887	1887	0
186	20250410	153500	494257049	1887	1887	1887	1887	0
187	20250410	153400	494257049	1887	1887	1887	1887	0
188	20250410	153300	494257049	1887	1887	1887	1887	0
189	20250410	153200	494257049	1887	1887	1887	1887	0
190	20250410	153100	494257049	1887	1887	1887	1887	0
191	20250410	153000	494257049	1887	1887	1887	1887	3336
192	20250410	152900	487962017	1888	1888	1888	1888	0
193	20250410	152800	487962017	1888	1888	1888	1888	0
194	20250410	152700	487962017	1888	1888	1888	1888	0
195	20250410	152600	487962017	1888	1888	1888	1888	0
196	20250410	152500	487962017	1888	1888	1888	1888	0
197	20250410	152400	487962017	1888	1888	1888	1888	0
198	20250410	152300	487962017	1888	1888	1888	1888	0
199	20250410	152200	487962017	1888	1888	1888	1888	0
200	20250410	152100	487962017	1888	1888	1888	1888	0
201	20250410	152000	487962017	1888	1888	1888	1888	0
202	20250410	151900	487962017	1888	1888	1888	1888	0
203	20250410	151800	487962017	1888	1888	1888	1888	0
204	20250410	151700	487962017	1888	1888	1888	1888	0
205	20250410	151600	487962017	1888	1887	1888	1887	243
206	20250410	151500	487503466	1887	1887	1887	1887	222
207	20250410	151400	487084552	1887	1887	1887	1887	2802
208	20250410	151300	481797178	1887	1887	1887	1887	47
209	20250410	151200	481708489	1887	1887	1887	1887	170
210	20250410	151100	481387699	1887	1887	1888	1887	110
211	20250410	151000	481180089	1887	1888	1888	1887	85
212	20250410	150900	481019674	1887	1887	1887	1887	200
213	20250410	150800	480642274	1888	1888	1888	1888	0
214	20250410	150700	480642274	1888	1888	1888	1888	0
215	20250410	150600	480642274	1888	1888	1888	1888	0
216	20250410	150500	480642274	1888	1888	1888	1888	0
217	20250410	150400	480642274	1888	1888	1888	1888	0
218	20250410	150300	480642274	1888	1888	1888	1888	1
219	20250410	150200	480640386	1888	1888	1888	1888	0
220	20250410	150100	480640386	1888	1888	1888	1888	173
221	20250410	150000	480313762	1888	1888	1888	1888	0
222	20250410	145900	480313762	1888	1888	1888	1888	0
223	20250410	145800	480313762	1888	1887	1888	1887	4830
224	20250410	145700	471199542	1887	1887	1887	1887	0
225	20250410	145600	471199542	1887	1887	1887	1887	0
226	20250410	145500	471199542	1887	1887	1887	1887	3
227	20250410	145400	471193881	1888	1888	1888	1888	0
228	20250410	145300	471193881	1888	1888	1888	1888	0
229	20250410	145200	471193881	1888	1888	1888	1888	81
230	20250410	145100	471040953	1888	1888	1888	1888	0
231	20250410	145000	471040953	1888	1888	1888	1888	0
232	20250410	144900	471040953	1888	1888	1888	1888	0
233	20250410	144800	471040953	1888	1888	1888	1888	0
234	20250410	144700	471040953	1888	1888	1888	1888	0
235	20250410	144600	471040953	1888	1887	1888	1887	11
236	20250410	144500	471020186	1888	1888	1888	1888	0
237	20250410	144400	471020186	1888	1888	1888	1888	0
238	20250410	144300	471020186	1888	1888	1888	1888	0
239	20250410	144200	471020186	1888	1888	1888	1888	0
240	20250410	144100	471020186	1888	1888	1888	1888	10
241	20250410	144000	471001306	1887	1887	1887	1887	0
242	20250410	143900	471001306	1887	1887	1887	1887	0
243	20250410	143800	471001306	1887	1887	1887	1887	100
244	20250410	143700	470812606	1888	1888	1888	1888	0
245	20250410	143600	470812606	1888	1888	1888	1888	0
246	20250410	143500	470812606	1888	1888	1888	1888	10
247	20250410	143400	470793726	1887	1888	1888	1887	1095
248	20250410	143300	468727425	1888	1888	1888	1888	0
249	20250410	143200	468727425	1888	1888	1888	1888	0
250	20250410	143100	468727425	1888	1888	1888	1888	0
251	20250410	143000	468727425	1888	1888	1888	1888	0
252	20250410	142900	468727425	1888	1888	1888	1888	0
253	20250410	142800	468727425	1888	1888	1888	1888	0
254	20250410	142700	468727425	1888	1888	1888	1888	0
255	20250410	142600	468727425	1888	1888	1888	1888	0
256	20250410	142500	468727425	1888	1888	1888	1888	0
257	20250410	142400	468727425	1888	1888	1888	1888	10
258	20250410	142300	468708545	1887	1887	1887	1887	0
259	20250410	142200	468708545	1887	1887	1887	1887	0
260	20250410	142100	468708545	1887	1887	1887	1887	0
261	20250410	142000	468708545	1887	1887	1887	1887	0
262	20250410	141900	468708545	1887	1887	1887	1887	1509
263	20250410	141800	465861062	1888	1888	1888	1887	1020
264	20250410	141700	463936302	1887	1887	1887	1887	0
265	20250410	141600	463936302	1887	1887	1887	1887	0
266	20250410	141500	463936302	1887	1887	1887	1887	0
267	20250410	141400	463936302	1887	1887	1887	1887	0
268	20250410	141300	463936302	1887	1887	1887	1887	0
269	20250410	141200	463936302	1887	1887	1887	1887	0
270	20250410	141100	463936302	1887	1887	1887	1887	918
271	20250410	141000	462204036	1887	1887	1887	1887	0
272	20250410	140900	462204036	1887	1887	1887	1887	0
273	20250410	140800	462204036	1887	1887	1887	1887	1
274	20250410	140700	462202149	1888	1888	1888	1888	0
275	20250410	140600	462202149	1888	1888	1888	1888	62
276	20250410	140500	462085093	1888	1888	1888	1888	0
277	20250410	140400	462085093	1888	1888	1888	1888	0
278	20250410	140300	462085093	1888	1888	1888	1888	0
279	20250410	140200	462085093	1888	1888	1888	1888	0
280	20250410	140100	462085093	1888	1888	1888	1888	0
281	20250410	140000	462085093	1888	1888	1888	1888	0
282	20250410	135900	462085093	1888	1888	1888	1888	10
283	20250410	135800	462066213	1887	1887	1887	1887	0
284	20250410	135700	462066213	1887	1887	1887	1887	0
285	20250410	135600	462066213	1887	1887	1887	1887	0
286	20250410	135500	462066213	1887	1887	1887	1887	0
287	20250410	135400	462066213	1887	1887	1887	1887	7665
288	20250410	135300	447602358	1887	1887	1887	1887	0
289	20250410	135200	447602358	1887	1887	1887	1887	0
290	20250410	135100	447602358	1887	1887	1887	1887	0
291	20250410	135000	447602358	1887	1887	1887	1887	0
292	20250410	134900	447602358	1887	1887	1887	1887	0
293	20250410	134800	447602358	1887	1887	1887	1887	0
294	20250410	134700	447602358	1887	1887	1887	1887	10
295	20250410	134600	447583488	1886	1886	1886	1886	0
296	20250410	134500	447583488	1886	1886	1886	1886	0
297	20250410	134400	447583488	1886	1886	1886	1886	2
298	20250410	134300	447579716	1886	1886	1886	1886	135
299	20250410	134200	447325106	1886	1886	1886	1886	0
300	20250410	134100	447325106	1886	1886	1886	1886	80
301	20250410	134000	447174226	1887	1887	1887	1887	0
302	20250410	133900	447174226	1887	1887	1887	1887	14
303	20250410	133800	447147808	1887	1887	1887	1887	0
304	20250410	133700	447147808	1887	1887	1887	1887	0
305	20250410	133600	447147808	1887	1887	1887	1887	0
306	20250410	133500	447147808	1887	1887	1887	1887	10
307	20250410	133400	447128938	1886	1886	1886	1886	0
308	20250410	133300	447128938	1886	1886	1886	1886	0
309	20250410	133200	447128938	1886	1886	1886	1886	0
310	20250410	133100	447128938	1886	1886	1886	1886	0
311	20250410	133000	447128938	1886	1886	1886	1886	18
312	20250410	132900	447094990	1886	1886	1886	1886	190
313	20250410	132800	446736650	1886	1886	1886	1886	189
314	20250410	132700	446380196	1887	1886	1887	1886	200
315	20250410	132600	446002986	1886	1886	1886	1886	189
316	20250410	132500	445646532	1886	1886	1886	1886	190
317	20250410	132400	445288192	1887	1886	1887	1886	199
318	20250410	132300	444912868	1886	1887	1887	1886	200
319	20250410	132200	444535658	1886	1886	1886	1886	189
320	20250410	132100	444179204	1886	1886	1886	1886	189
321	20250410	132000	443822750	1886	1886	1886	1886	2190
322	20250410	131900	439692410	1886	1886	1886	1886	189
323	20250410	131800	439335956	1887	1886	1887	1886	21190
324	20250410	131700	399350616	1886	1886	1886	1886	378
325	20250410	131600	398637708	1886	1886	1886	1886	1600
326	20250410	131500	395620108	1886	1886	1886	1886	10000
327	20250410	131400	376760108	1887	1887	1887	1887	0
328	20250410	131300	376760108	1887	1887	1887	1887	1
329	20250410	131200	376758221	1887	1887	1887	1887	0
330	20250410	131100	376758221	1887	1887	1887	1887	0
331	20250410	131000	376758221	1887	1887	1887	1887	0
332	20250410	130900	376758221	1887	1887	1887	1887	0
333	20250410	130800	376758221	1887	1887	1887	1887	0
334	20250410	130700	376758221	1887	1887	1887	1887	0
335	20250410	130600	376758221	1887	1887	1887	1887	0
336	20250410	130500	376758221	1887	1887	1887	1887	0
337	20250410	130400	376758221	1887	1887	1887	1887	0
338	20250410	130300	376758221	1887	1887	1887	1887	108
339	20250410	130200	376554425	1887	1887	1887	1887	0
340	20250410	130100	376554425	1887	1887	1887	1887	0
341	20250410	130000	376554425	1887	1887	1887	1887	0
342	20250410	125900	376554425	1887	1887	1887	1887	0
343	20250410	125800	376554425	1887	1887	1887	1887	0
344	20250410	125700	376554425	1887	1887	1887	1887	0
345	20250410	125600	376554425	1887	1887	1887	1887	0
346	20250410	125500	376554425	1887	1886	1887	1886	22
347	20250410	125400	376512923	1886	1886	1886	1886	0
348	20250410	125300	376512923	1886	1886	1886	1886	2189
349	20250410	125200	372384469	1887	1887	1887	1887	0
350	20250410	125100	372384469	1887	1887	1887	1887	0
351	20250410	125000	372384469	1887	1887	1887	1887	0
352	20250410	124900	372384469	1887	1887	1887	1887	0
353	20250410	124800	372384469	1887	1887	1887	1887	0
354	20250410	124700	372384469	1887	1887	1887	1887	0
355	20250410	124600	372384469	1887	1887	1887	1887	0
356	20250410	124500	372384469	1887	1887	1887	1887	0
357	20250410	124400	372384469	1887	1887	1887	1887	0
358	20250410	124300	372384469	1887	1887	1887	1887	1
359	20250410	124200	372382582	1886	1886	1886	1886	0
360	20250410	124100	372382582	1886	1886	1886	1886	0
361	20250410	124000	372382582	1886	1886	1886	1886	0
362	20250410	123900	372382582	1886	1887	1887	1886	2
363	20250410	123800	372378809	1887	1887	1887	1887	0
364	20250410	123700	372378809	1887	1887	1887	1887	25
365	20250410	123600	372331634	1886	1886	1886	1886	0
366	20250410	123500	372331634	1886	1886	1886	1886	107
367	20250410	123400	372129832	1886	1886	1886	1886	0
368	20250410	123300	372129832	1886	1886	1886	1886	0
369	20250410	123200	372129832	1886	1887	1887	1886	203
370	20250410	123100	371746772	1886	1886	1886	1886	0
371	20250410	123000	371746772	1886	1886	1886	1886	0
372	20250410	122900	371746772	1886	1886	1886	1886	323
373	20250410	122800	371137594	1887	1887	1887	1887	0
374	20250410	122700	371137594	1887	1887	1887	1887	0
375	20250410	122600	371137594	1887	1886	1887	1886	973
376	20250410	122500	369302506	1886	1886	1886	1886	0
377	20250410	122400	369302506	1886	1886	1886	1886	0
378	20250410	122300	369302506	1886	1886	1886	1886	1
379	20250410	122200	369300620	1887	1887	1887	1887	0
380	20250410	122100	369300620	1887	1887	1887	1887	0
381	20250410	122000	369300620	1887	1887	1887	1887	0
382	20250410	121900	369300620	1887	1887	1887	1887	0
383	20250410	121800	369300620	1887	1887	1887	1887	0
384	20250410	121700	369300620	1887	1887	1887	1887	0
385	20250410	121600	369300620	1887	1887	1887	1887	0
386	20250410	121500	369300620	1887	1887	1887	1887	0
387	20250410	121400	369300620	1887	1887	1887	1886	21
388	20250410	121300	369260994	1886	1886	1886	1886	0
389	20250410	121200	369260994	1886	1886	1886	1886	0
390	20250410	121100	369260994	1886	1886	1886	1886	0
391	20250410	121000	369260994	1886	1886	1886	1886	0
392	20250410	120900	369260994	1886	1886	1886	1886	1
393	20250410	120800	369259108	1887	1887	1887	1887	0
394	20250410	120700	369259108	1887	1887	1887	1887	1
395	20250410	120600	369257221	1886	1886	1886	1886	0
396	20250410	120500	369257221	1886	1886	1886	1886	9
397	20250410	120400	369240247	1887	1887	1887	1887	0
398	20250410	120300	369240247	1887	1887	1887	1887	0
399	20250410	120200	369240247	1887	1887	1887	1887	0
400	20250410	120100	369240247	1887	1887	1887	1887	0
401	20250410	120000	369240247	1887	1887	1887	1887	0
402	20250410	115900	369240247	1887	1887	1887	1887	0
403	20250410	115800	369240247	1887	1887	1887	1887	0
404	20250410	115700	369240247	1887	1887	1887	1887	10
405	20250410	115600	369221377	1886	1887	1887	1886	2001
406	20250410	115500	365445491	1888	1888	1888	1888	0
407	20250410	115400	365445491	1888	1888	1888	1888	0
408	20250410	115300	365445491	1888	1888	1888	1888	0
409	20250410	115200	365445491	1888	1886	1888	1886	2658
410	20250410	115100	360432483	1888	1887	1888	1887	10
411	20250410	115000	360413612	1886	1887	1887	1886	6449
412	20250410	114900	348246998	1887	1887	1887	1887	0
413	20250410	114800	348246998	1887	1887	1887	1887	0
414	20250410	114700	348246998	1887	1887	1887	1887	0
415	20250410	114600	348246998	1887	1887	1887	1887	90
416	20250410	114500	348077168	1887	1887	1887	1887	0
417	20250410	114400	348077168	1887	1887	1887	1887	0
418	20250410	114300	348077168	1887	1887	1887	1887	1
419	20250410	114200	348075281	1886	1886	1886	1886	0
420	20250410	114100	348075281	1886	1886	1886	1886	0
421	20250410	114000	348075281	1886	1886	1886	1886	0
422	20250410	113900	348075281	1886	1886	1886	1886	0
423	20250410	113800	348075281	1886	1886	1886	1886	0
424	20250410	113700	348075281	1886	1886	1886	1886	102
425	20250410	113600	347882909	1887	1887	1887	1887	0
426	20250410	113500	347882909	1887	1887	1887	1887	8500
427	20250410	113400	331843409	1887	1887	1887	1887	0
428	20250410	113300	331843409	1887	1887	1887	1887	38
429	20250410	113200	331771703	1888	1888	1888	1888	0
430	20250410	113100	331771703	1888	1888	1888	1888	0
431	20250410	113000	331771703	1888	1888	1888	1888	0
432	20250410	112900	331771703	1888	1888	1888	1888	0
433	20250410	112800	331771703	1888	1888	1888	1888	0
434	20250410	112700	331771703	1888	1888	1888	1888	0
435	20250410	112600	331771703	1888	1888	1888	1888	0
436	20250410	112500	331771703	1888	1888	1888	1888	0
437	20250410	112400	331771703	1888	1888	1888	1888	0
438	20250410	112300	331771703	1888	1888	1888	1888	0
439	20250410	112200	331771703	1888	1888	1888	1888	0
440	20250410	112100	331771703	1888	1888	1888	1888	0
441	20250410	112000	331771703	1888	1888	1888	1888	48
442	20250410	111900	331681079	1886	1886	1886	1886	200
443	20250410	111800	331303879	1886	1886	1886	1886	30
444	20250410	111700	331247299	1886	1886	1886	1886	23310
445	20250410	111600	287284639	1887	1887	1887	1887	20
446	20250410	111500	287246899	1888	1888	1888	1888	0
447	20250410	111400	287246899	1888	1888	1888	1888	0
448	20250410	111300	287246899	1888	1888	1888	1888	1
449	20250410	111200	287245011	1888	1888	1888	1888	0
450	20250410	111100	287245011	1888	1888	1888	1888	0
451	20250410	111000	287245011	1888	1888	1888	1888	10
452	20250410	110900	287226131	1887	1887	1887	1887	41
453	20250410	110800	287148764	1887	1887	1887	1887	0
454	20250410	110700	287148764	1887	1887	1887	1887	0
455	20250410	110600	287148764	1887	1887	1887	1887	0
456	20250410	110500	287148764	1887	1887	1887	1887	0
457	20250410	110400	287148764	1887	1887	1887	1887	1400
458	20250410	110300	284506964	1886	1886	1886	1886	15
459	20250410	110200	284478674	1887	1887	1887	1887	3724
460	20250410	110100	277451486	1887	1887	1887	1887	0
461	20250410	110000	277451486	1887	1887	1887	1887	0
462	20250410	105900	277451486	1887	1887	1887	1887	0
463	20250410	105800	277451486	1887	1886	1887	1886	11
464	20250410	105700	277430730	1886	1886	1886	1886	0
465	20250410	105600	277430730	1886	1886	1886	1886	206
466	20250410	105500	277042214	1886	1886	1886	1886	0
467	20250410	105400	277042214	1886	1886	1886	1886	0
468	20250410	105300	277042214	1886	1888	1888	1886	63
469	20250410	105200	276923394	1888	1888	1888	1888	10
470	20250410	105100	276904514	1887	1887	1887	1887	12000
471	20250410	105000	254260514	1888	1888	1888	1888	0
472	20250410	104900	254260514	1888	1888	1888	1888	0
473	20250410	104800	254260514	1888	1888	1888	1888	0
474	20250410	104700	254260514	1888	1887	1888	1887	10
475	20250410	104600	254241636	1887	1887	1887	1887	280
476	20250410	104500	253713276	1887	1887	1887	1887	16116
477	20250410	104400	223302384	1887	1887	1887	1887	0
478	20250410	104300	223302384	1887	1887	1887	1887	0
479	20250410	104200	223302384	1887	1887	1887	1887	0
480	20250410	104100	223302384	1887	1887	1887	1887	0
481	20250410	104000	223302384	1887	1887	1887	1887	0
482	20250410	103900	223302384	1887	1887	1887	1887	0
483	20250410	103800	223302384	1887	1887	1887	1887	0
484	20250410	103700	223302384	1887	1887	1887	1887	106
485	20250410	103600	223102362	1886	1886	1886	1886	100
486	20250410	103500	222913762	1887	1887	1887	1887	0
487	20250410	103400	222913762	1887	1886	1887	1886	11
488	20250410	103300	222893006	1887	1887	1887	1887	0
489	20250410	103200	222893006	1887	1887	1887	1887	0
490	20250410	103100	222893006	1887	1887	1887	1887	0
491	20250410	103000	222893006	1887	1887	1887	1887	0
492	20250410	102900	222893006	1887	1887	1887	1887	0
493	20250410	102800	222893006	1887	1887	1887	1887	0
494	20250410	102700	222893006	1887	1887	1887	1887	0
495	20250410	102600	222893006	1887	1887	1887	1887	0
496	20250410	102500	222893006	1887	1887	1887	1887	0
497	20250410	102400	222893006	1887	1887	1887	1887	0
498	20250410	102300	222893006	1887	1887	1887	1887	1
499	20250410	102200	222891119	1887	1887	1887	1887	0
500	20250410	102100	222891119	1887	1887	1887	1887	0
501	20250410	102000	222891119	1887	1887	1887	1887	0
502	20250410	101900	222891119	1887	1887	1887	1887	0
503	20250410	101800	222891119	1887	1887	1887	1887	0
504	20250410	101700	222891119	1887	1887	1887	1887	0
505	20250410	101600	222891119	1887	1887	1887	1887	0
506	20250410	101500	222891119	1887	1887	1887	1887	10
507	20250410	101400	222872249	1886	1886	1886	1886	0
508	20250410	101300	222872249	1886	1886	1886	1886	0
509	20250410	101200	222872249	1886	1886	1886	1886	408
510	20250410	101100	222102761	1886	1886	1886	1886	0
511	20250410	101000	222102761	1886	1886	1886	1886	0
512	20250410	100900	222102761	1886	1886	1886	1886	0
513	20250410	100800	222102761	1886	1886	1886	1886	1
514	20250410	100700	222100875	1887	1887	1887	1887	0
515	20250410	100600	222100875	1887	1887	1887	1887	0
516	20250410	100500	222100875	1887	1887	1887	1887	0
517	20250410	100400	222100875	1887	1887	1887	1887	10
518	20250410	100300	222082005	1887	1887	1887	1887	0
519	20250410	100200	222082005	1887	1887	1887	1887	0
520	20250410	100100	222082005	1887	1887	1887	1887	5708
521	20250410	100000	211311009	1887	1887	1887	1887	18000
522	20250410	095900	177345009	1888	1888	1888	1888	0
523	20250410	095800	177345009	1888	1888	1888	1888	0
524	20250410	095700	177345009	1888	1888	1888	1888	10
525	20250410	095600	177326129	1887	1887	1887	1887	213
526	20250410	095500	176924198	1887	1887	1887	1887	0
527	20250410	095400	176924198	1887	1887	1887	1887	0
528	20250410	095300	176924198	1887	1887	1887	1887	1
529	20250410	095200	176922311	1887	1887	1887	1887	11132
530	20250410	095100	155916227	1887	1887	1887	1887	0
531	20250410	095000	155916227	1887	1887	1887	1887	0
532	20250410	094900	155916227	1887	1887	1887	1887	179
533	20250410	094800	155578454	1888	1888	1888	1888	0
534	20250410	094700	155578454	1888	1888	1888	1888	0
535	20250410	094600	155578454	1888	1888	1888	1888	0
536	20250410	094500	155578454	1888	1888	1888	1888	0
537	20250410	094400	155578454	1888	1888	1888	1888	0
538	20250410	094300	155578454	1888	1888	1888	1888	418
539	20250410	094200	154789270	1887	1887	1887	1887	0
540	20250410	094100	154789270	1887	1887	1887	1887	0
541	20250410	094000	154789270	1887	1887	1887	1887	0
542	20250410	093900	154789270	1887	1887	1887	1887	7564
543	20250410	093800	140516002	1888	1888	1888	1888	0
544	20250410	093700	140516002	1888	1888	1888	1888	10
545	20250410	093600	140497122	1887	1887	1887	1887	200
546	20250410	093500	140119722	1887	1887	1887	1887	4
547	20250410	093400	140112174	1887	1887	1887	1887	0
548	20250410	093300	140112174	1887	1888	1888	1887	723
549	20250410	093200	138747872	1887	1887	1887	1887	0
550	20250410	093100	138747872	1887	1888	1888	1887	612
551	20250410	093000	137593018	1887	1887	1887	1887	0
552	20250410	092900	137593018	1887	1887	1887	1887	37
553	20250410	092800	137523199	1887	1887	1887	1887	651
554	20250410	092700	136294762	1887	1887	1887	1887	1
555	20250410	092600	136292875	1888	1888	1888	1888	1
556	20250410	092500	136290987	1888	1888	1888	1887	739
557	20250410	092400	134896477	1887	1887	1887	1887	0
558	20250410	092300	134896477	1887	1887	1887	1887	0
559	20250410	092200	134896477	1887	1887	1887	1887	5
560	20250410	092100	134887042	1887	1888	1888	1887	271
561	20250410	092000	134375663	1888	1887	1888	1887	123
562	20250410	091900	134143560	1887	1887	1887	1887	2
563	20250410	091800	134139786	1887	1887	1887	1887	5197
564	20250410	091700	124333047	1887	1887	1887	1887	0
565	20250410	091600	124333047	1887	1887	1887	1887	6900
566	20250410	091500	111312747	1887	1887	1887	1887	0
567	20250410	091400	111312747	1887	1887	1887	1887	195
568	20250410	091300	110944782	1887	1888	1888	1887	725
569	20250410	091200	109576706	1888	1888	1888	1888	0
570	20250410	091100	109576706	1888	1888	1888	1888	2090
571	20250410	091000	105630786	1887	1887	1887	1887	10623
572	20250410	090900	85585185	1887	1887	1887	1887	20
573	20250410	090800	85547445	1887	1887	1887	1887	0
574	20250410	090700	85547445	1887	1887	1887	1887	0
575	20250410	090600	85547445	1887	1887	1887	1887	330
576	20250410	090500	84924735	1887	1887	1887	1887	347
577	20250410	090400	84269946	1887	1887	1887	1887	500
578	20250410	090300	83326446	1887	1887	1887	1887	12914
579	20250410	090200	58957728	1887	1888	1888	1887	304
580	20250410	090100	58383780	1887	1887	1887	1887	10
581	20250410	090000	58364910	1887	1887	1887	1887	30930