KissMeData/048770/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191400	13884986	1910	1910	1910	1910	287
3	20250410	191300	13884986	1910	1910	1910	1910	0
4	20250410	191200	13884986	1910	1910	1910	1910	0
5	20250410	191100	13884986	1910	1910	1910	1910	0
6	20250410	191000	13884986	1910	1910	1910	1910	0
7	20250410	190900	13884986	1910	1910	1910	1910	0
8	20250410	190800	13884986	1910	1910	1910	1910	0
9	20250410	190700	13884986	1910	1910	1910	1910	0
10	20250410	190600	13884986	1910	1910	1910	1910	0
11	20250410	190500	13884986	1910	1910	1910	1910	0
12	20250410	190400	13884986	1910	1910	1910	1910	0
13	20250410	190300	13884986	1910	1910	1910	1910	0
14	20250410	190200	13884986	1910	1910	1910	1910	0
15	20250410	190100	13884986	1910	1910	1910	1910	0
16	20250410	190000	13884986	1910	1910	1910	1910	0
17	20250410	185900	13884986	1910	1910	1910	1910	0
18	20250410	185800	13884986	1910	1910	1910	1910	0
19	20250410	185700	13884986	1910	1910	1910	1910	0
20	20250410	185600	13884986	1910	1910	1910	1910	0
21	20250410	185500	13884986	1910	1910	1910	1910	0
22	20250410	185400	13884986	1910	1910	1910	1910	0
23	20250410	185300	13884986	1910	1910	1910	1910	0
24	20250410	185200	13884986	1910	1910	1910	1910	0
25	20250410	185100	13884986	1910	1910	1910	1910	0
26	20250410	185000	13884986	1910	1910	1910	1910	0
27	20250410	184900	13884986	1910	1910	1910	1910	0
28	20250410	184800	13884986	1910	1910	1910	1910	0
29	20250410	184700	13884986	1910	1910	1910	1910	0
30	20250410	184600	13884986	1910	1910	1910	1910	0
31	20250410	184500	13884986	1910	1910	1910	1910	0
32	20250410	184400	13884986	1910	1910	1910	1910	287
33	20250410	184300	13884986	1910	1910	1910	1910	0
34	20250410	184200	13884986	1910	1910	1910	1910	0
35	20250410	184100	13884986	1910	1910	1910	1910	0
36	20250410	184000	13884986	1910	1910	1910	1910	0
37	20250410	183900	13884986	1910	1910	1910	1910	0
38	20250410	183800	13884986	1910	1910	1910	1910	0
39	20250410	183700	13884986	1910	1910	1910	1910	0
40	20250410	183600	13884986	1910	1910	1910	1910	0
41	20250410	183500	13884986	1910	1910	1910	1910	0
42	20250410	183400	13884986	1910	1910	1910	1910	0
43	20250410	183300	13884986	1910	1910	1910	1910	0
44	20250410	183200	13884986	1910	1910	1910	1910	0
45	20250410	183100	13884986	1910	1910	1910	1910	0
46	20250410	183000	13884986	1910	1910	1910	1910	0
47	20250410	182900	13884986	1910	1910	1910	1910	0
48	20250410	182800	13884986	1910	1910	1910	1910	0
49	20250410	182700	13884986	1910	1910	1910	1910	0
50	20250410	182600	13884986	1910	1910	1910	1910	0
51	20250410	182500	13884986	1910	1910	1910	1910	0
52	20250410	182400	13884986	1910	1910	1910	1910	0
53	20250410	182300	13884986	1910	1910	1910	1910	0
54	20250410	182200	13884986	1910	1910	1910	1910	0
55	20250410	182100	13884986	1910	1910	1910	1910	0
56	20250410	182000	13884986	1910	1910	1910	1910	0
57	20250410	181900	13884986	1910	1910	1910	1910	0
58	20250410	181800	13884986	1910	1910	1910	1910	0
59	20250410	181700	13884986	1910	1910	1910	1910	0
60	20250410	181600	13884986	1910	1910	1910	1910	0
61	20250410	181500	13884986	1910	1910	1910	1910	0
62	20250410	181400	13884986	1910	1910	1910	1910	287
63	20250410	181300	13884986	1910	1910	1910	1910	0
64	20250410	181200	13884986	1910	1910	1910	1910	0
65	20250410	181100	13884986	1910	1910	1910	1910	0
66	20250410	181000	13884986	1910	1910	1910	1910	0
67	20250410	180900	13884986	1910	1910	1910	1910	0
68	20250410	180800	13884986	1910	1910	1910	1910	0
69	20250410	180700	13884986	1910	1910	1910	1910	0
70	20250410	180600	13884986	1910	1910	1910	1910	0
71	20250410	180500	13884986	1910	1910	1910	1910	0
72	20250410	180400	13884986	1910	1910	1910	1910	0
73	20250410	180300	13884986	1910	1910	1910	1910	0
74	20250410	180200	13884986	1910	1910	1910	1910	0
75	20250410	180100	13884986	1910	1910	1910	1910	0
76	20250410	180000	13884986	1910	1910	1910	1910	0
77	20250410	175900	13884986	1910	1910	1910	1910	0
78	20250410	175800	13884986	1910	1910	1910	1910	0
79	20250410	175700	13884986	1910	1910	1910	1910	0
80	20250410	175600	13884986	1910	1910	1910	1910	0
81	20250410	175500	13884986	1910	1910	1910	1910	0
82	20250410	175400	13884986	1910	1910	1910	1910	0
83	20250410	175300	13884986	1910	1910	1910	1910	0
84	20250410	175200	13884986	1910	1910	1910	1910	0
85	20250410	175100	13884986	1910	1910	1910	1910	0
86	20250410	175000	13884986	1910	1910	1910	1910	0
87	20250410	174900	13884986	1910	1910	1910	1910	0
88	20250410	174800	13884986	1910	1910	1910	1910	0
89	20250410	174700	13884986	1910	1910	1910	1910	0
90	20250410	174600	13884986	1910	1910	1910	1910	0
91	20250410	174500	13884986	1910	1910	1910	1910	0
92	20250410	174400	13884986	1910	1910	1910	1910	287
93	20250410	174300	13884986	1910	1910	1910	1910	0
94	20250410	174200	13884986	1910	1910	1910	1910	0
95	20250410	174100	13884986	1910	1910	1910	1910	0
96	20250410	174000	13884986	1910	1910	1910	1910	0
97	20250410	173900	13884986	1910	1910	1910	1910	0
98	20250410	173800	13884986	1910	1910	1910	1910	0
99	20250410	173700	13884986	1910	1910	1910	1910	0
100	20250410	173600	13884986	1910	1910	1910	1910	0
101	20250410	173500	13884986	1910	1910	1910	1910	0
102	20250410	173400	13884986	1910	1910	1910	1910	0
103	20250410	173300	13884986	1910	1910	1910	1910	0
104	20250410	173200	13884986	1910	1910	1910	1910	0
105	20250410	173100	13884986	1910	1910	1910	1910	0
106	20250410	173000	13884986	1910	1910	1910	1910	0
107	20250410	172900	13884986	1910	1910	1910	1910	0
108	20250410	172800	13884986	1910	1910	1910	1910	0
109	20250410	172700	13884986	1910	1910	1910	1910	0
110	20250410	172600	13884986	1910	1910	1910	1910	0
111	20250410	172500	13884986	1910	1910	1910	1910	0
112	20250410	172400	13884986	1910	1910	1910	1910	0
113	20250410	172300	13884986	1910	1910	1910	1910	0
114	20250410	172200	13884986	1910	1910	1910	1910	0
115	20250410	172100	13884986	1910	1910	1910	1910	0
116	20250410	172000	13884986	1910	1910	1910	1910	0
117	20250410	171900	13884986	1910	1910	1910	1910	0
118	20250410	171800	13884986	1910	1910	1910	1910	0
119	20250410	171700	13884986	1910	1910	1910	1910	0
120	20250410	171600	13884986	1910	1910	1910	1910	0
121	20250410	171500	13884986	1910	1910	1910	1910	0
122	20250410	171400	13884986	1910	1910	1910	1910	287
123	20250410	171300	13884986	1910	1910	1910	1910	0
124	20250410	171200	13884986	1910	1910	1910	1910	0
125	20250410	171100	13884986	1910	1910	1910	1910	0
126	20250410	171000	13884986	1910	1910	1910	1910	0
127	20250410	170900	13884986	1910	1910	1910	1910	0
128	20250410	170800	13884986	1910	1910	1910	1910	0
129	20250410	170700	13884986	1910	1910	1910	1910	0
130	20250410	170600	13884986	1910	1910	1910	1910	0
131	20250410	170500	13884986	1910	1910	1910	1910	0
132	20250410	170400	13884986	1910	1910	1910	1910	0
133	20250410	170300	13884986	1910	1910	1910	1910	0
134	20250410	170200	13884986	1910	1910	1910	1910	0
135	20250410	170100	13884986	1910	1910	1910	1910	0
136	20250410	170000	13884986	1910	1910	1910	1910	0
137	20250410	165900	13884986	1910	1910	1910	1910	0
138	20250410	165800	13884986	1910	1910	1910	1910	0
139	20250410	165700	13884986	1910	1910	1910	1910	0
140	20250410	165600	13884986	1910	1910	1910	1910	0
141	20250410	165500	13884986	1910	1910	1910	1910	0
142	20250410	165400	13884986	1910	1910	1910	1910	0
143	20250410	165300	13884986	1910	1910	1910	1910	0
144	20250410	165200	13884986	1910	1910	1910	1910	0
145	20250410	165100	13884986	1910	1910	1910	1910	0
146	20250410	165000	13884986	1910	1910	1910	1910	0
147	20250410	164900	13884986	1910	1910	1910	1910	0
148	20250410	164800	13884986	1910	1910	1910	1910	0
149	20250410	164700	13884986	1910	1910	1910	1910	0
150	20250410	164600	13884986	1910	1910	1910	1910	0
151	20250410	164500	13884986	1910	1910	1910	1910	0
152	20250410	164400	13884986	1910	1910	1910	1910	287
153	20250410	164300	13884986	1910	1910	1910	1910	0
154	20250410	164200	13884986	1910	1910	1910	1910	0
155	20250410	164100	13884986	1910	1910	1910	1910	0
156	20250410	164000	13884986	1910	1910	1910	1910	0
157	20250410	163900	13884986	1910	1910	1910	1910	0
158	20250410	163800	13884986	1910	1910	1910	1910	0
159	20250410	163700	13884986	1910	1910	1910	1910	0
160	20250410	163600	13884986	1910	1910	1910	1910	0
161	20250410	163500	13884986	1910	1910	1910	1910	0
162	20250410	163400	13884986	1910	1910	1910	1910	0
163	20250410	163300	13884986	1910	1910	1910	1910	0
164	20250410	163200	13884986	1910	1910	1910	1910	0
165	20250410	163100	13884986	1910	1910	1910	1910	0
166	20250410	163000	13884986	1910	1910	1910	1910	0
167	20250410	162900	13884986	1910	1910	1910	1910	0
168	20250410	162800	13884986	1910	1910	1910	1910	0
169	20250410	162700	13884986	1910	1910	1910	1910	0
170	20250410	162600	13884986	1910	1910	1910	1910	0
171	20250410	162500	13884986	1910	1910	1910	1910	0
172	20250410	162400	13884986	1910	1910	1910	1910	0
173	20250410	162300	13884986	1910	1910	1910	1910	0
174	20250410	162200	13884986	1910	1910	1910	1910	0
175	20250410	162100	13884986	1910	1910	1910	1910	0
176	20250410	162000	13884986	1910	1910	1910	1910	0
177	20250410	161900	13884986	1910	1910	1910	1910	0
178	20250410	161800	13884986	1910	1910	1910	1910	0
179	20250410	161700	13884986	1910	1910	1910	1910	0
180	20250410	161600	13884986	1910	1910	1910	1910	0
181	20250410	161500	13884986	1910	1910	1910	1910	0
182	20250410	161400	13884986	1910	1910	1910	1910	287
183	20250410	161300	13884986	1910	1910	1910	1910	0
184	20250410	161200	13884986	1910	1910	1910	1910	0
185	20250410	161100	13884986	1910	1910	1910	1910	0
186	20250410	161000	13884986	1910	1910	1910	1910	0
187	20250410	160900	13884986	1910	1910	1910	1910	0
188	20250410	160800	13884986	1910	1910	1910	1910	0
189	20250410	160700	13884986	1910	1910	1910	1910	0
190	20250410	160600	13884986	1910	1910	1910	1910	0
191	20250410	160500	13884986	1910	1910	1910	1910	0
192	20250410	160400	13884986	1910	1910	1910	1910	0
193	20250410	160300	13884986	1910	1910	1910	1910	0
194	20250410	160200	13884986	1910	1910	1910	1910	0
195	20250410	160100	13884986	1910	1910	1910	1910	0
196	20250410	160000	13884986	1910	1910	1910	1910	0
197	20250410	155900	13884986	1910	1910	1910	1910	0
198	20250410	155800	13884986	1910	1910	1910	1910	0
199	20250410	155700	13884986	1910	1910	1910	1910	0
200	20250410	155600	13884986	1910	1910	1910	1910	0
201	20250410	155500	13884986	1910	1910	1910	1910	0
202	20250410	155400	13884986	1910	1910	1910	1910	0
203	20250410	155300	13884986	1910	1910	1910	1910	0
204	20250410	155200	13884986	1910	1910	1910	1910	0
205	20250410	155100	13884986	1910	1910	1910	1910	0
206	20250410	155000	13884986	1910	1910	1910	1910	0
207	20250410	154900	13884986	1910	1910	1910	1910	0
208	20250410	154800	13884986	1910	1910	1910	1910	0
209	20250410	154700	13884986	1910	1910	1910	1910	0
210	20250410	154600	13884986	1910	1910	1910	1910	0
211	20250410	154500	13884986	1910	1910	1910	1910	0
212	20250410	154400	13884986	1910	1910	1910	1910	287
213	20250410	154300	13884986	1910	1910	1910	1910	0
214	20250410	154200	13884986	1910	1910	1910	1910	0
215	20250410	154100	13884986	1910	1910	1910	1910	0
216	20250410	154000	13884986	1910	1910	1910	1910	0
217	20250410	153900	13884986	1910	1910	1910	1910	0
218	20250410	153800	13884986	1910	1910	1910	1910	0
219	20250410	153700	13884986	1910	1910	1910	1910	0
220	20250410	153600	13884986	1910	1910	1910	1910	0
221	20250410	153500	13884986	1910	1910	1910	1910	0
222	20250410	153400	13884986	1910	1910	1910	1910	0
223	20250410	153300	13884986	1910	1910	1910	1910	0
224	20250410	153200	13884986	1910	1910	1910	1910	0
225	20250410	153100	13884986	1910	1910	1910	1910	0
226	20250410	153000	13884986	1910	1910	1910	1910	287
227	20250410	152900	13336816	1911	1911	1911	1911	0
228	20250410	152800	13336816	1911	1911	1911	1911	0
229	20250410	152700	13336816	1911	1911	1911	1911	0
230	20250410	152600	13336816	1911	1911	1911	1911	0
231	20250410	152500	13336816	1911	1911	1911	1911	0
232	20250410	152400	13336816	1911	1911	1911	1911	0
233	20250410	152300	13336816	1911	1911	1911	1911	0
234	20250410	152200	13336816	1911	1911	1911	1911	0
235	20250410	152100	13336816	1911	1911	1911	1911	0
236	20250410	152000	13336816	1911	1911	1911	1911	0
237	20250410	151900	13336816	1911	1929	1929	1911	609
238	20250410	151800	12166178	1931	1931	1931	1931	0
239	20250410	151700	12166178	1931	1931	1931	1931	0
240	20250410	151600	12166178	1931	1931	1931	1931	0
241	20250410	151500	12166178	1931	1931	1931	1931	0
242	20250410	151400	12166178	1931	1931	1931	1931	0
243	20250410	151300	12166178	1931	1931	1931	1931	0
244	20250410	151200	12166178	1931	1931	1931	1931	2
245	20250410	151100	12162316	1930	1930	1930	1930	0
246	20250410	151000	12162316	1930	1930	1930	1930	0
247	20250410	150900	12162316	1930	1930	1930	1930	0
248	20250410	150800	12162316	1930	1930	1930	1930	100
249	20250410	150700	11969316	1932	1922	1932	1922	102
250	20250410	150600	11773252	1922	1922	1922	1922	0
251	20250410	150500	11773252	1922	1922	1922	1922	0
252	20250410	150400	11773252	1922	1922	1922	1922	0
253	20250410	150300	11773252	1922	1922	1922	1922	0
254	20250410	150200	11773252	1922	1922	1922	1922	0
255	20250410	150100	11773252	1922	1922	1922	1922	71
256	20250410	150000	11636790	1922	1922	1922	1922	27
257	20250410	145900	11584896	1921	1921	1921	1921	0
258	20250410	145800	11584896	1921	1921	1921	1921	0
259	20250410	145700	11584896	1921	1921	1921	1921	0
260	20250410	145600	11584896	1921	1921	1921	1921	0
261	20250410	145500	11584896	1921	1921	1921	1921	14
262	20250410	145400	11558002	1921	1921	1921	1921	0
263	20250410	145300	11558002	1921	1921	1921	1921	0
264	20250410	145200	11558002	1921	1921	1921	1921	0
265	20250410	145100	11558002	1921	1921	1921	1921	0
266	20250410	145000	11558002	1921	1921	1921	1921	10
267	20250410	144900	11538792	1921	1921	1921	1921	0
268	20250410	144800	11538792	1921	1921	1921	1921	0
269	20250410	144700	11538792	1921	1921	1921	1921	0
270	20250410	144600	11538792	1921	1921	1921	1921	0
271	20250410	144500	11538792	1921	1921	1921	1921	0
272	20250410	144400	11538792	1921	1921	1921	1921	0
273	20250410	144300	11538792	1921	1921	1921	1921	0
274	20250410	144200	11538792	1921	1921	1921	1921	0
275	20250410	144100	11538792	1921	1921	1921	1921	2
276	20250410	144000	11534950	1922	1922	1922	1922	0
277	20250410	143900	11534950	1922	1922	1922	1922	0
278	20250410	143800	11534950	1922	1922	1922	1922	0
279	20250410	143700	11534950	1922	1922	1922	1922	14
280	20250410	143600	11508042	1922	1922	1922	1922	0
281	20250410	143500	11508042	1922	1922	1922	1922	0
282	20250410	143400	11508042	1922	1922	1922	1922	0
283	20250410	143300	11508042	1922	1922	1922	1922	0
284	20250410	143200	11508042	1922	1922	1922	1922	0
285	20250410	143100	11508042	1922	1922	1922	1922	0
286	20250410	143000	11508042	1922	1922	1922	1922	0
287	20250410	142900	11508042	1922	1922	1922	1922	0
288	20250410	142800	11508042	1922	1922	1922	1922	0
289	20250410	142700	11508042	1922	1922	1922	1922	0
290	20250410	142600	11508042	1922	1922	1922	1922	0
291	20250410	142500	11508042	1922	1921	1922	1921	21
292	20250410	142400	11467690	1922	1922	1922	1922	0
293	20250410	142300	11467690	1922	1922	1922	1922	0
294	20250410	142200	11467690	1922	1922	1922	1922	0
295	20250410	142100	11467690	1922	1922	1922	1922	0
296	20250410	142000	11467690	1922	1922	1922	1922	0
297	20250410	141900	11467690	1922	1922	1922	1922	0
298	20250410	141800	11467690	1922	1922	1922	1922	0
299	20250410	141700	11467690	1922	1922	1922	1922	0
300	20250410	141600	11467690	1922	1922	1922	1922	0
301	20250410	141500	11467690	1922	1922	1922	1922	0
302	20250410	141400	11467690	1922	1922	1922	1922	0
303	20250410	141300	11467690	1922	1922	1922	1922	0
304	20250410	141200	11467690	1922	1922	1922	1922	0
305	20250410	141100	11467690	1922	1922	1922	1922	0
306	20250410	141000	11467690	1922	1922	1922	1922	0
307	20250410	140900	11467690	1922	1922	1922	1922	0
308	20250410	140800	11467690	1922	1922	1922	1922	10
309	20250410	140700	11448470	1922	1922	1922	1922	0
310	20250410	140600	11448470	1922	1922	1922	1922	0
311	20250410	140500	11448470	1922	1922	1922	1922	200
312	20250410	140400	11064070	1923	1923	1923	1923	0
313	20250410	140300	11064070	1923	1923	1923	1923	0
314	20250410	140200	11064070	1923	1923	1923	1923	0
315	20250410	140100	11064070	1923	1923	1923	1923	0
316	20250410	140000	11064070	1923	1923	1923	1923	0
317	20250410	135900	11064070	1923	1923	1923	1923	0
318	20250410	135800	11064070	1923	1923	1923	1923	0
319	20250410	135700	11064070	1923	1923	1923	1923	0
320	20250410	135600	11064070	1923	1923	1923	1923	0
321	20250410	135500	11064070	1923	1923	1923	1923	0
322	20250410	135400	11064070	1923	1923	1923	1923	0
323	20250410	135300	11064070	1923	1923	1923	1923	0
324	20250410	135200	11064070	1923	1923	1923	1923	0
325	20250410	135100	11064070	1923	1923	1923	1923	0
326	20250410	135000	11064070	1923	1923	1923	1923	0
327	20250410	134900	11064070	1923	1923	1923	1923	0
328	20250410	134800	11064070	1923	1923	1923	1923	0
329	20250410	134700	11064070	1923	1923	1923	1923	0
330	20250410	134600	11064070	1923	1923	1923	1923	0
331	20250410	134500	11064070	1923	1923	1923	1923	0
332	20250410	134400	11064070	1923	1923	1923	1923	13
333	20250410	134300	11039071	1923	1923	1923	1923	0
334	20250410	134200	11039071	1923	1923	1923	1923	0
335	20250410	134100	11039071	1923	1923	1923	1923	0
336	20250410	134000	11039071	1923	1923	1923	1923	0
337	20250410	133900	11039071	1923	1923	1923	1923	0
338	20250410	133800	11039071	1923	1923	1923	1923	0
339	20250410	133700	11039071	1923	1923	1923	1923	5
340	20250410	133600	11029456	1923	1923	1923	1923	0
341	20250410	133500	11029456	1923	1923	1923	1923	0
342	20250410	133400	11029456	1923	1923	1923	1923	0
343	20250410	133300	11029456	1923	1923	1923	1923	0
344	20250410	133200	11029456	1923	1923	1923	1923	0
345	20250410	133100	11029456	1923	1923	1923	1923	0
346	20250410	133000	11029456	1923	1923	1923	1923	0
347	20250410	132900	11029456	1923	1923	1923	1923	0
348	20250410	132800	11029456	1923	1923	1923	1923	0
349	20250410	132700	11029456	1923	1923	1923	1923	0
350	20250410	132600	11029456	1923	1923	1923	1923	0
351	20250410	132500	11029456	1923	1923	1923	1923	0
352	20250410	132400	11029456	1923	1923	1923	1923	0
353	20250410	132300	11029456	1923	1923	1923	1923	0
354	20250410	132200	11029456	1923	1923	1923	1923	0
355	20250410	132100	11029456	1923	1923	1923	1923	0
356	20250410	132000	11029456	1923	1923	1923	1923	0
357	20250410	131900	11029456	1923	1923	1923	1923	0
358	20250410	131800	11029456	1923	1923	1923	1923	0
359	20250410	131700	11029456	1923	1922	1923	1922	11
360	20250410	131600	11008312	1922	1922	1922	1922	31
361	20250410	131500	10948730	1922	1922	1922	1922	0
362	20250410	131400	10948730	1922	1922	1922	1922	0
363	20250410	131300	10948730	1922	1922	1922	1922	0
364	20250410	131200	10948730	1922	1922	1922	1922	0
365	20250410	131100	10948730	1922	1906	1922	1906	15
366	20250410	131000	10919916	1923	1923	1923	1923	0
367	20250410	130900	10919916	1923	1923	1923	1923	0
368	20250410	130800	10919916	1923	1923	1923	1923	0
369	20250410	130700	10919916	1923	1923	1923	1923	0
370	20250410	130600	10919916	1923	1923	1923	1923	4
371	20250410	130500	10912224	1923	1923	1923	1923	0
372	20250410	130400	10912224	1923	1923	1923	1923	0
373	20250410	130300	10912224	1923	1922	1923	1922	100
374	20250410	130200	10719982	1924	1924	1924	1924	0
375	20250410	130100	10719982	1924	1924	1924	1924	0
376	20250410	130000	10719982	1924	1924	1924	1924	0
377	20250410	125900	10719982	1924	1924	1924	1924	0
378	20250410	125800	10719982	1924	1924	1924	1924	0
379	20250410	125700	10719982	1924	1924	1924	1924	0
380	20250410	125600	10719982	1924	1924	1924	1924	0
381	20250410	125500	10719982	1924	1924	1924	1924	0
382	20250410	125400	10719982	1924	1924	1924	1924	0
383	20250410	125300	10719982	1924	1924	1924	1924	0
384	20250410	125200	10719982	1924	1924	1924	1924	0
385	20250410	125100	10719982	1924	1924	1924	1924	0
386	20250410	125000	10719982	1924	1924	1924	1924	0
387	20250410	124900	10719982	1924	1924	1924	1924	0
388	20250410	124800	10719982	1924	1924	1924	1924	2
389	20250410	124700	10716134	1901	1901	1901	1901	0
390	20250410	124600	10716134	1901	1901	1901	1901	0
391	20250410	124500	10716134	1901	1901	1901	1901	1
392	20250410	124400	10714233	1924	1924	1924	1924	0
393	20250410	124300	10714233	1924	1924	1924	1924	0
394	20250410	124200	10714233	1924	1924	1924	1924	2
395	20250410	124100	10710385	1903	1903	1903	1903	0
396	20250410	124000	10710385	1903	1903	1903	1903	0
397	20250410	123900	10710385	1903	1903	1903	1903	0
398	20250410	123800	10710385	1903	1903	1903	1903	0
399	20250410	123700	10710385	1903	1903	1903	1903	0
400	20250410	123600	10710385	1903	1902	1903	1902	1465
401	20250410	123500	7922510	1901	1905	1905	1901	612
402	20250410	123400	6757680	1927	1927	1927	1927	2
403	20250410	123300	6753826	1905	1905	1905	1905	0
404	20250410	123200	6753826	1905	1905	1905	1905	0
405	20250410	123100	6753826	1905	1905	1905	1905	0
406	20250410	123000	6753826	1905	1905	1905	1905	0
407	20250410	122900	6753826	1905	1905	1905	1905	0
408	20250410	122800	6753826	1905	1905	1905	1905	1
409	20250410	122700	6751921	1908	1910	1910	1901	25
410	20250410	122600	6704316	1933	1933	1933	1933	0
411	20250410	122500	6704316	1933	1933	1933	1933	0
412	20250410	122400	6704316	1933	1933	1933	1933	63
413	20250410	122300	6582537	1933	1932	1933	1932	107
414	20250410	122200	6375811	1932	1932	1932	1932	0
415	20250410	122100	6375811	1932	1932	1932	1932	0
416	20250410	122000	6375811	1932	1932	1932	1932	0
417	20250410	121900	6375811	1932	1932	1932	1932	2
418	20250410	121800	6371947	1910	1910	1910	1910	0
419	20250410	121700	6371947	1910	1910	1910	1910	0
420	20250410	121600	6371947	1910	1910	1910	1910	0
421	20250410	121500	6371947	1910	1910	1910	1910	0
422	20250410	121400	6371947	1910	1910	1910	1910	0
423	20250410	121300	6371947	1910	1910	1910	1910	10
424	20250410	121200	6352847	1935	1935	1935	1935	0
425	20250410	121100	6352847	1935	1935	1935	1935	0
426	20250410	121000	6352847	1935	1935	1935	1935	0
427	20250410	120900	6352847	1935	1935	1935	1935	0
428	20250410	120800	6352847	1935	1935	1935	1935	0
429	20250410	120700	6352847	1935	1935	1935	1935	0
430	20250410	120600	6352847	1935	1935	1935	1935	0
431	20250410	120500	6352847	1935	1935	1935	1935	0
432	20250410	120400	6352847	1935	1935	1935	1935	0
433	20250410	120300	6352847	1935	1935	1935	1935	0
434	20250410	120200	6352847	1935	1935	1935	1935	0
435	20250410	120100	6352847	1935	1935	1935	1935	0
436	20250410	120000	6352847	1935	1935	1935	1935	0
437	20250410	115900	6352847	1935	1935	1935	1935	0
438	20250410	115800	6352847	1935	1935	1935	1935	0
439	20250410	115700	6352847	1935	1935	1935	1935	0
440	20250410	115600	6352847	1935	1935	1935	1935	0
441	20250410	115500	6352847	1935	1935	1935	1935	0
442	20250410	115400	6352847	1935	1935	1935	1935	0
443	20250410	115300	6352847	1935	1935	1935	1935	0
444	20250410	115200	6352847	1935	1935	1935	1935	0
445	20250410	115100	6352847	1935	1935	1935	1935	0
446	20250410	115000	6352847	1935	1935	1935	1935	0
447	20250410	114900	6352847	1935	1935	1935	1935	0
448	20250410	114800	6352847	1935	1935	1935	1935	0
449	20250410	114700	6352847	1935	1935	1935	1935	0
450	20250410	114600	6352847	1935	1935	1935	1935	0
451	20250410	114500	6352847	1935	1935	1935	1935	0
452	20250410	114400	6352847	1935	1935	1935	1935	0
453	20250410	114300	6352847	1935	1935	1935	1935	0
454	20250410	114200	6352847	1935	1935	1935	1935	0
455	20250410	114100	6352847	1935	1935	1935	1935	0
456	20250410	114000	6352847	1935	1935	1935	1935	0
457	20250410	113900	6352847	1935	1935	1935	1935	0
458	20250410	113800	6352847	1935	1935	1935	1935	1
459	20250410	113700	6350912	1936	1936	1936	1936	0
460	20250410	113600	6350912	1936	1936	1936	1936	0
461	20250410	113500	6350912	1936	1936	1936	1936	0
462	20250410	113400	6350912	1936	1936	1936	1936	0
463	20250410	113300	6350912	1936	1936	1936	1936	0
464	20250410	113200	6350912	1936	1936	1936	1936	0
465	20250410	113100	6350912	1936	1936	1936	1936	0
466	20250410	113000	6350912	1936	1935	1936	1935	17
467	20250410	112900	6318016	1901	1901	1901	1901	0
468	20250410	112800	6318016	1901	1901	1901	1901	0
469	20250410	112700	6318016	1901	1901	1901	1901	0
470	20250410	112600	6318016	1901	1900	1901	1900	20
471	20250410	112500	6280000	1936	1936	1936	1936	0
472	20250410	112400	6280000	1936	1936	1936	1936	0
473	20250410	112300	6280000	1936	1936	1936	1936	0
474	20250410	112200	6280000	1936	1936	1936	1936	0
475	20250410	112100	6280000	1936	1936	1936	1936	1
476	20250410	112000	6278064	1938	1938	1938	1938	0
477	20250410	111900	6278064	1938	1938	1938	1938	0
478	20250410	111800	6278064	1938	1938	1938	1938	0
479	20250410	111700	6278064	1938	1938	1938	1938	0
480	20250410	111600	6278064	1938	1938	1938	1938	0
481	20250410	111500	6278064	1938	1938	1938	1938	0
482	20250410	111400	6278064	1938	1938	1938	1938	0
483	20250410	111300	6278064	1938	1938	1938	1938	0
484	20250410	111200	6278064	1938	1938	1938	1938	0
485	20250410	111100	6278064	1938	1938	1938	1938	0
486	20250410	111000	6278064	1938	1938	1938	1938	0
487	20250410	110900	6278064	1938	1938	1938	1938	0
488	20250410	110800	6278064	1938	1938	1938	1938	300
489	20250410	110700	5696664	1938	1938	1938	1938	100
490	20250410	110600	5502864	1938	1938	1938	1938	0
491	20250410	110500	5502864	1938	1938	1938	1938	0
492	20250410	110400	5502864	1938	1938	1938	1938	0
493	20250410	110300	5502864	1938	1938	1938	1938	2
494	20250410	110200	5498988	1938	1938	1938	1938	0
495	20250410	110100	5498988	1938	1938	1938	1938	0
496	20250410	110000	5498988	1938	1938	1938	1938	0
497	20250410	105900	5498988	1938	1938	1938	1938	0
498	20250410	105800	5498988	1938	1938	1938	1938	0
499	20250410	105700	5498988	1938	1938	1938	1938	1005
500	20250410	105600	3551298	1938	1938	1938	1938	0
501	20250410	105500	3551298	1938	1938	1938	1938	0
502	20250410	105400	3551298	1938	1938	1938	1938	20
503	20250410	105300	3512538	1939	1939	1939	1939	0
504	20250410	105200	3512538	1939	1933	1939	1933	21
505	20250410	105100	3471911	1919	1919	1919	1919	0
506	20250410	105000	3471911	1919	1919	1919	1919	521
507	20250410	104900	2472112	1919	1919	1919	1919	0
508	20250410	104800	2472112	1919	1919	1919	1919	0
509	20250410	104700	2472112	1919	1919	1919	1919	0
510	20250410	104600	2472112	1919	1919	1919	1919	0
511	20250410	104500	2472112	1919	1919	1919	1919	0
512	20250410	104400	2472112	1919	1919	1919	1919	0
513	20250410	104300	2472112	1919	1919	1919	1919	0
514	20250410	104200	2472112	1919	1919	1919	1919	0
515	20250410	104100	2472112	1919	1919	1919	1919	0
516	20250410	104000	2472112	1919	1919	1919	1919	0
517	20250410	103900	2472112	1919	1919	1919	1919	0
518	20250410	103800	2472112	1919	1919	1919	1919	0
519	20250410	103700	2472112	1919	1919	1919	1919	0
520	20250410	103600	2472112	1919	1919	1919	1919	0
521	20250410	103500	2472112	1919	1919	1919	1919	0
522	20250410	103400	2472112	1919	1919	1919	1919	2
523	20250410	103300	2468274	1911	1911	1911	1911	4
524	20250410	103200	2460630	1911	1911	1911	1911	1
525	20250410	103100	2458719	1911	1911	1911	1911	0
526	20250410	103000	2458719	1911	1911	1911	1911	0
527	20250410	102900	2458719	1911	1911	1911	1911	0
528	20250410	102800	2458719	1911	1911	1911	1911	0
529	20250410	102700	2458719	1911	1911	1911	1911	0
530	20250410	102600	2458719	1911	1911	1911	1911	0
531	20250410	102500	2458719	1911	1911	1911	1911	0
532	20250410	102400	2458719	1911	1911	1911	1911	0
533	20250410	102300	2458719	1911	1911	1911	1911	0
534	20250410	102200	2458719	1911	1912	1912	1900	545
535	20250410	102100	1422190	1954	1954	1954	1954	0
536	20250410	102000	1422190	1954	1954	1954	1954	2
537	20250410	101900	1418282	1957	1957	1957	1957	0
538	20250410	101800	1418282	1957	1957	1957	1957	0
539	20250410	101700	1418282	1957	1957	1957	1957	0
540	20250410	101600	1418282	1957	1957	1957	1957	0
541	20250410	101500	1418282	1957	1957	1957	1957	0
542	20250410	101400	1418282	1957	1957	1957	1957	0
543	20250410	101300	1418282	1957	1957	1957	1957	0
544	20250410	101200	1418282	1957	1957	1957	1957	0
545	20250410	101100	1418282	1957	1957	1957	1957	0
546	20250410	101000	1418282	1957	1957	1957	1957	1
547	20250410	100900	1416325	1957	1957	1957	1957	0
548	20250410	100800	1416325	1957	1957	1957	1957	0
549	20250410	100700	1416325	1957	1957	1957	1957	0
550	20250410	100600	1416325	1957	1957	1957	1957	0
551	20250410	100500	1416325	1957	1957	1957	1957	5
552	20250410	100400	1406540	1958	1958	1958	1958	0
553	20250410	100300	1406540	1958	1958	1958	1958	0
554	20250410	100200	1406540	1958	1958	1958	1958	0
555	20250410	100100	1406540	1958	1958	1958	1958	0
556	20250410	100000	1406540	1958	1958	1958	1958	0
557	20250410	095900	1406540	1958	1958	1958	1958	0
558	20250410	095800	1406540	1958	1958	1958	1958	0
559	20250410	095700	1406540	1958	1958	1958	1958	0
560	20250410	095600	1406540	1958	1958	1958	1958	0
561	20250410	095500	1406540	1958	1958	1958	1958	5
562	20250410	095400	1396750	1960	1960	1960	1960	0
563	20250410	095300	1396750	1960	1960	1960	1960	0
564	20250410	095200	1396750	1960	1960	1960	1960	0
565	20250410	095100	1396750	1960	1960	1960	1960	0
566	20250410	095000	1396750	1960	1960	1960	1960	0
567	20250410	094900	1396750	1960	1960	1960	1960	0
568	20250410	094800	1396750	1960	1960	1960	1960	0
569	20250410	094700	1396750	1960	1960	1960	1960	0
570	20250410	094600	1396750	1960	1960	1960	1960	1
571	20250410	094500	1394790	1960	1960	1960	1960	0
572	20250410	094400	1394790	1960	1961	1961	1960	14
573	20250410	094300	1367338	1961	1961	1961	1961	0
574	20250410	094200	1367338	1961	1961	1961	1961	0
575	20250410	094100	1367338	1961	1961	1961	1961	0
576	20250410	094000	1367338	1961	1961	1961	1961	7
577	20250410	093900	1353611	1961	1961	1961	1961	0
578	20250410	093800	1353611	1961	1961	1961	1961	0
579	20250410	093700	1353611	1961	1961	1961	1961	2
580	20250410	093600	1349689	1955	1955	1955	1955	0
581	20250410	093500	1349689	1955	1955	1955	1955	130
582	20250410	093400	1095539	1961	1961	1961	1961	0
583	20250410	093300	1095539	1961	1961	1961	1961	0
584	20250410	093200	1095539	1961	1961	1961	1961	0
585	20250410	093100	1095539	1961	1961	1961	1961	0
586	20250410	093000	1095539	1961	1961	1961	1961	4
587	20250410	092900	1087695	1964	1964	1964	1964	0
588	20250410	092800	1087695	1964	1964	1964	1964	0
589	20250410	092700	1087695	1964	1964	1964	1964	0
590	20250410	092600	1087695	1964	1964	1964	1964	0
591	20250410	092500	1087695	1964	1964	1964	1964	0
592	20250410	092400	1087695	1964	1964	1964	1964	0
593	20250410	092300	1087695	1964	1964	1964	1964	0
594	20250410	092200	1087695	1964	1964	1964	1964	2
595	20250410	092100	1083767	1965	1965	1965	1965	8
596	20250410	092000	1068047	1964	1964	1964	1964	0
597	20250410	091900	1068047	1964	1964	1964	1964	0
598	20250410	091800	1068047	1964	1964	1964	1964	0
599	20250410	091700	1068047	1964	1964	1964	1964	0
600	20250410	091600	1068047	1964	1964	1964	1964	0
601	20250410	091500	1068047	1964	1964	1964	1964	0
602	20250410	091400	1068047	1964	1964	1964	1964	3
603	20250410	091300	1062155	1964	1964	1964	1964	116
604	20250410	091200	834331	1964	1964	1964	1964	1
605	20250410	091100	832367	1969	1969	1969	1969	0
606	20250410	091000	832367	1969	1969	1969	1969	0
607	20250410	090900	832367	1969	1969	1969	1969	0
608	20250410	090800	832367	1969	1969	1969	1969	0
609	20250410	090700	832367	1969	1969	1969	1969	0
610	20250410	090600	832367	1969	1969	1969	1969	0
611	20250410	090500	832367	1969	1969	1969	1969	0
612	20250410	090400	832367	1969	1964	1969	1964	100
613	20250410	090300	635802	1891	1891	1891	1891	115
614	20250410	090200	418337	1964	1964	1964	1964	2
615	20250410	090100	414409	1874	1946	1946	1871	106
616	20250410	090000	215136	1973	1974	1974	1946	109