KissMeData/090370/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194300	57271088	1365	1365	1365	1365	2407
3	20250408	194200	57271088	1365	1365	1365	1365	0
4	20250408	194100	57271088	1365	1365	1365	1365	0
5	20250408	194000	57271088	1365	1365	1365	1365	0
6	20250408	193900	57271088	1365	1365	1365	1365	0
7	20250408	193800	57271088	1365	1365	1365	1365	0
8	20250408	193700	57271088	1365	1365	1365	1365	0
9	20250408	193600	57271088	1365	1365	1365	1365	0
10	20250408	193500	57271088	1365	1365	1365	1365	0
11	20250408	193400	57271088	1365	1365	1365	1365	0
12	20250408	193300	57271088	1365	1365	1365	1365	0
13	20250408	193200	57271088	1365	1365	1365	1365	0
14	20250408	193100	57271088	1365	1365	1365	1365	0
15	20250408	193000	57271088	1365	1365	1365	1365	0
16	20250408	192900	57271088	1365	1365	1365	1365	0
17	20250408	192800	57271088	1365	1365	1365	1365	0
18	20250408	192700	57271088	1365	1365	1365	1365	0
19	20250408	192600	57271088	1365	1365	1365	1365	0
20	20250408	192500	57271088	1365	1365	1365	1365	0
21	20250408	192400	57271088	1365	1365	1365	1365	0
22	20250408	192300	57271088	1365	1365	1365	1365	0
23	20250408	192200	57271088	1365	1365	1365	1365	0
24	20250408	192100	57271088	1365	1365	1365	1365	0
25	20250408	192000	57271088	1365	1365	1365	1365	0
26	20250408	191900	57271088	1365	1365	1365	1365	0
27	20250408	191800	57271088	1365	1365	1365	1365	0
28	20250408	191700	57271088	1365	1365	1365	1365	0
29	20250408	191600	57271088	1365	1365	1365	1365	0
30	20250408	191500	57271088	1365	1365	1365	1365	0
31	20250408	191400	57271088	1365	1365	1365	1365	0
32	20250408	191300	57271088	1365	1365	1365	1365	2407
33	20250408	191200	57271088	1365	1365	1365	1365	0
34	20250408	191100	57271088	1365	1365	1365	1365	0
35	20250408	191000	57271088	1365	1365	1365	1365	0
36	20250408	190900	57271088	1365	1365	1365	1365	0
37	20250408	190800	57271088	1365	1365	1365	1365	0
38	20250408	190700	57271088	1365	1365	1365	1365	0
39	20250408	190600	57271088	1365	1365	1365	1365	0
40	20250408	190500	57271088	1365	1365	1365	1365	0
41	20250408	190400	57271088	1365	1365	1365	1365	0
42	20250408	190300	57271088	1365	1365	1365	1365	0
43	20250408	190200	57271088	1365	1365	1365	1365	0
44	20250408	190100	57271088	1365	1365	1365	1365	0
45	20250408	190000	57271088	1365	1365	1365	1365	0
46	20250408	185900	57271088	1365	1365	1365	1365	0
47	20250408	185800	57271088	1365	1365	1365	1365	0
48	20250408	185700	57271088	1365	1365	1365	1365	0
49	20250408	185600	57271088	1365	1365	1365	1365	0
50	20250408	185500	57271088	1365	1365	1365	1365	0
51	20250408	185400	57271088	1365	1365	1365	1365	0
52	20250408	185300	57271088	1365	1365	1365	1365	0
53	20250408	185200	57271088	1365	1365	1365	1365	0
54	20250408	185100	57271088	1365	1365	1365	1365	0
55	20250408	185000	57271088	1365	1365	1365	1365	0
56	20250408	184900	57271088	1365	1365	1365	1365	0
57	20250408	184800	57271088	1365	1365	1365	1365	0
58	20250408	184700	57271088	1365	1365	1365	1365	0
59	20250408	184600	57271088	1365	1365	1365	1365	0
60	20250408	184500	57271088	1365	1365	1365	1365	0
61	20250408	184400	57271088	1365	1365	1365	1365	0
62	20250408	184300	57271088	1365	1365	1365	1365	2407
63	20250408	184200	57271088	1365	1365	1365	1365	0
64	20250408	184100	57271088	1365	1365	1365	1365	0
65	20250408	184000	57271088	1365	1365	1365	1365	0
66	20250408	183900	57271088	1365	1365	1365	1365	0
67	20250408	183800	57271088	1365	1365	1365	1365	0
68	20250408	183700	57271088	1365	1365	1365	1365	0
69	20250408	183600	57271088	1365	1365	1365	1365	0
70	20250408	183500	57271088	1365	1365	1365	1365	0
71	20250408	183400	57271088	1365	1365	1365	1365	0
72	20250408	183300	57271088	1365	1365	1365	1365	0
73	20250408	183200	57271088	1365	1365	1365	1365	0
74	20250408	183100	57271088	1365	1365	1365	1365	0
75	20250408	183000	57271088	1365	1365	1365	1365	0
76	20250408	182900	57271088	1365	1365	1365	1365	0
77	20250408	182800	57271088	1365	1365	1365	1365	0
78	20250408	182700	57271088	1365	1365	1365	1365	0
79	20250408	182600	57271088	1365	1365	1365	1365	0
80	20250408	182500	57271088	1365	1365	1365	1365	0
81	20250408	182400	57271088	1365	1365	1365	1365	0
82	20250408	182300	57271088	1365	1365	1365	1365	0
83	20250408	182200	57271088	1365	1365	1365	1365	0
84	20250408	182100	57271088	1365	1365	1365	1365	0
85	20250408	182000	57271088	1365	1365	1365	1365	0
86	20250408	181900	57271088	1365	1365	1365	1365	0
87	20250408	181800	57271088	1365	1365	1365	1365	0
88	20250408	181700	57271088	1365	1365	1365	1365	0
89	20250408	181600	57271088	1365	1365	1365	1365	0
90	20250408	181500	57271088	1365	1365	1365	1365	0
91	20250408	181400	57271088	1365	1365	1365	1365	0
92	20250408	181300	57271088	1365	1365	1365	1365	2407
93	20250408	181200	57271088	1365	1365	1365	1365	0
94	20250408	181100	57271088	1365	1365	1365	1365	0
95	20250408	181000	57271088	1365	1365	1365	1365	0
96	20250408	180900	57271088	1365	1365	1365	1365	0
97	20250408	180800	57271088	1365	1365	1365	1365	0
98	20250408	180700	57271088	1365	1365	1365	1365	0
99	20250408	180600	57271088	1365	1365	1365	1365	0
100	20250408	180500	57271088	1365	1365	1365	1365	0
101	20250408	180400	57271088	1365	1365	1365	1365	0
102	20250408	180300	57271088	1365	1365	1365	1365	0
103	20250408	180200	57271088	1365	1365	1365	1365	0
104	20250408	180100	57271088	1365	1365	1365	1365	0
105	20250408	180000	57271088	1365	1365	1365	1365	0
106	20250408	175900	57271088	1365	1365	1365	1365	0
107	20250408	175800	57271088	1365	1365	1365	1365	0
108	20250408	175700	57271088	1365	1365	1365	1365	0
109	20250408	175600	57271088	1365	1365	1365	1365	0
110	20250408	175500	57271088	1365	1365	1365	1365	0
111	20250408	175400	57271088	1365	1365	1365	1365	0
112	20250408	175300	57271088	1365	1365	1365	1365	0
113	20250408	175200	57271088	1365	1365	1365	1365	0
114	20250408	175100	57271088	1365	1365	1365	1365	0
115	20250408	175000	57271088	1365	1365	1365	1365	0
116	20250408	174900	57271088	1365	1365	1365	1365	0
117	20250408	174800	57271088	1365	1365	1365	1365	0
118	20250408	174700	57271088	1365	1365	1365	1365	0
119	20250408	174600	57271088	1365	1365	1365	1365	0
120	20250408	174500	57271088	1365	1365	1365	1365	0
121	20250408	174400	57271088	1365	1365	1365	1365	0
122	20250408	174300	57271088	1365	1365	1365	1365	2407
123	20250408	174200	57271088	1365	1365	1365	1365	0
124	20250408	174100	57271088	1365	1365	1365	1365	0
125	20250408	174000	57271088	1365	1365	1365	1365	0
126	20250408	173900	57271088	1365	1365	1365	1365	0
127	20250408	173800	57271088	1365	1365	1365	1365	0
128	20250408	173700	57271088	1365	1365	1365	1365	0
129	20250408	173600	57271088	1365	1365	1365	1365	0
130	20250408	173500	57271088	1365	1365	1365	1365	0
131	20250408	173400	57271088	1365	1365	1365	1365	0
132	20250408	173300	57271088	1365	1365	1365	1365	0
133	20250408	173200	57271088	1365	1365	1365	1365	0
134	20250408	173100	57271088	1365	1365	1365	1365	0
135	20250408	173000	57271088	1365	1365	1365	1365	0
136	20250408	172900	57271088	1365	1365	1365	1365	0
137	20250408	172800	57271088	1365	1365	1365	1365	0
138	20250408	172700	57271088	1365	1365	1365	1365	0
139	20250408	172600	57271088	1365	1365	1365	1365	0
140	20250408	172500	57271088	1365	1365	1365	1365	0
141	20250408	172400	57271088	1365	1365	1365	1365	0
142	20250408	172300	57271088	1365	1365	1365	1365	0
143	20250408	172200	57271088	1365	1365	1365	1365	0
144	20250408	172100	57271088	1365	1365	1365	1365	0
145	20250408	172000	57271088	1365	1365	1365	1365	0
146	20250408	171900	57271088	1365	1365	1365	1365	0
147	20250408	171800	57271088	1365	1365	1365	1365	0
148	20250408	171700	57271088	1365	1365	1365	1365	0
149	20250408	171600	57271088	1365	1365	1365	1365	0
150	20250408	171500	57271088	1365	1365	1365	1365	0
151	20250408	171400	57271088	1365	1365	1365	1365	0
152	20250408	171300	57271088	1365	1365	1365	1365	2407
153	20250408	171200	57271088	1365	1365	1365	1365	0
154	20250408	171100	57271088	1365	1365	1365	1365	0
155	20250408	171000	57271088	1365	1365	1365	1365	0
156	20250408	170900	57271088	1365	1365	1365	1365	0
157	20250408	170800	57271088	1365	1365	1365	1365	0
158	20250408	170700	57271088	1365	1365	1365	1365	0
159	20250408	170600	57271088	1365	1365	1365	1365	0
160	20250408	170500	57271088	1365	1365	1365	1365	0
161	20250408	170400	57271088	1365	1365	1365	1365	0
162	20250408	170300	57271088	1365	1365	1365	1365	0
163	20250408	170200	57271088	1365	1365	1365	1365	0
164	20250408	170100	57271088	1365	1365	1365	1365	0
165	20250408	170000	57271088	1365	1365	1365	1365	0
166	20250408	165900	57271088	1365	1365	1365	1365	0
167	20250408	165800	57271088	1365	1365	1365	1365	0
168	20250408	165700	57271088	1365	1365	1365	1365	0
169	20250408	165600	57271088	1365	1365	1365	1365	0
170	20250408	165500	57271088	1365	1365	1365	1365	0
171	20250408	165400	57271088	1365	1365	1365	1365	0
172	20250408	165300	57271088	1365	1365	1365	1365	0
173	20250408	165200	57271088	1365	1365	1365	1365	0
174	20250408	165100	57271088	1365	1365	1365	1365	0
175	20250408	165000	57271088	1365	1365	1365	1365	0
176	20250408	164900	57271088	1365	1365	1365	1365	0
177	20250408	164800	57271088	1365	1365	1365	1365	0
178	20250408	164700	57271088	1365	1365	1365	1365	0
179	20250408	164600	57271088	1365	1365	1365	1365	0
180	20250408	164500	57271088	1365	1365	1365	1365	0
181	20250408	164400	57271088	1365	1365	1365	1365	0
182	20250408	164300	57271088	1365	1365	1365	1365	2407
183	20250408	164200	57271088	1365	1365	1365	1365	0
184	20250408	164100	57271088	1365	1365	1365	1365	0
185	20250408	164000	57271088	1365	1365	1365	1365	0
186	20250408	163900	57271088	1365	1365	1365	1365	0
187	20250408	163800	57271088	1365	1365	1365	1365	0
188	20250408	163700	57271088	1365	1365	1365	1365	0
189	20250408	163600	57271088	1365	1365	1365	1365	0
190	20250408	163500	57271088	1365	1365	1365	1365	0
191	20250408	163400	57271088	1365	1365	1365	1365	0
192	20250408	163300	57271088	1365	1365	1365	1365	0
193	20250408	163200	57271088	1365	1365	1365	1365	0
194	20250408	163100	57271088	1365	1365	1365	1365	0
195	20250408	163000	57271088	1365	1365	1365	1365	0
196	20250408	162900	57271088	1365	1365	1365	1365	0
197	20250408	162800	57271088	1365	1365	1365	1365	0
198	20250408	162700	57271088	1365	1365	1365	1365	0
199	20250408	162600	57271088	1365	1365	1365	1365	0
200	20250408	162500	57271088	1365	1365	1365	1365	0
201	20250408	162400	57271088	1365	1365	1365	1365	0
202	20250408	162300	57271088	1365	1365	1365	1365	0
203	20250408	162200	57271088	1365	1365	1365	1365	0
204	20250408	162100	57271088	1365	1365	1365	1365	0
205	20250408	162000	57271088	1365	1365	1365	1365	0
206	20250408	161900	57271088	1365	1365	1365	1365	0
207	20250408	161800	57271088	1365	1365	1365	1365	0
208	20250408	161700	57271088	1365	1365	1365	1365	0
209	20250408	161600	57271088	1365	1365	1365	1365	0
210	20250408	161500	57271088	1365	1365	1365	1365	0
211	20250408	161400	57271088	1365	1365	1365	1365	0
212	20250408	161300	57271088	1365	1365	1365	1365	2407
213	20250408	161200	57271088	1365	1365	1365	1365	0
214	20250408	161100	57271088	1365	1365	1365	1365	0
215	20250408	161000	57271088	1365	1365	1365	1365	0
216	20250408	160900	57271088	1365	1365	1365	1365	0
217	20250408	160800	57271088	1365	1365	1365	1365	0
218	20250408	160700	57271088	1365	1365	1365	1365	0
219	20250408	160600	57271088	1365	1365	1365	1365	0
220	20250408	160500	57271088	1365	1365	1365	1365	0
221	20250408	160400	57271088	1365	1365	1365	1365	0
222	20250408	160300	57271088	1365	1365	1365	1365	0
223	20250408	160200	57271088	1365	1365	1365	1365	0
224	20250408	160100	57271088	1365	1365	1365	1365	0
225	20250408	160000	57271088	1365	1365	1365	1365	0
226	20250408	155900	57271088	1365	1365	1365	1365	0
227	20250408	155800	57271088	1365	1365	1365	1365	0
228	20250408	155700	57271088	1365	1365	1365	1365	0
229	20250408	155600	57271088	1365	1365	1365	1365	0
230	20250408	155500	57271088	1365	1365	1365	1365	0
231	20250408	155400	57271088	1365	1365	1365	1365	0
232	20250408	155300	57271088	1365	1365	1365	1365	0
233	20250408	155200	57271088	1365	1365	1365	1365	0
234	20250408	155100	57271088	1365	1365	1365	1365	0
235	20250408	155000	57271088	1365	1365	1365	1365	0
236	20250408	154900	57271088	1365	1365	1365	1365	0
237	20250408	154800	57271088	1365	1365	1365	1365	0
238	20250408	154700	57271088	1365	1365	1365	1365	0
239	20250408	154600	57271088	1365	1365	1365	1365	0
240	20250408	154500	57271088	1365	1365	1365	1365	0
241	20250408	154400	57271088	1365	1365	1365	1365	0
242	20250408	154300	57271088	1365	1365	1365	1365	2407
243	20250408	154200	57271088	1365	1365	1365	1365	0
244	20250408	154100	57271088	1365	1365	1365	1365	0
245	20250408	154000	57271088	1365	1365	1365	1365	0
246	20250408	153900	57271088	1365	1365	1365	1365	0
247	20250408	153800	57271088	1365	1365	1365	1365	0
248	20250408	153700	57271088	1365	1365	1365	1365	0
249	20250408	153600	57271088	1365	1365	1365	1365	0
250	20250408	153500	57271088	1365	1365	1365	1365	0
251	20250408	153400	57271088	1365	1365	1365	1365	0
252	20250408	153300	57271088	1365	1365	1365	1365	0
253	20250408	153200	57271088	1365	1365	1365	1365	0
254	20250408	153100	57271088	1365	1365	1365	1365	0
255	20250408	153000	57271088	1365	1365	1365	1365	2407
256	20250408	152900	53985533	1376	1376	1376	1376	0
257	20250408	152800	53985533	1376	1376	1376	1376	0
258	20250408	152700	53985533	1376	1376	1376	1376	0
259	20250408	152600	53985533	1376	1376	1376	1376	0
260	20250408	152500	53985533	1376	1376	1376	1376	0
261	20250408	152400	53985533	1376	1376	1376	1376	0
262	20250408	152300	53985533	1376	1376	1376	1376	0
263	20250408	152200	53985533	1376	1376	1376	1376	0
264	20250408	152100	53985533	1376	1376	1376	1376	0
265	20250408	152000	53985533	1376	1376	1376	1376	0
266	20250408	151900	53985533	1376	1376	1376	1376	10
267	20250408	151800	53971773	1384	1384	1384	1384	0
268	20250408	151700	53971773	1384	1384	1384	1384	0
269	20250408	151600	53971773	1384	1384	1384	1384	0
270	20250408	151500	53971773	1384	1384	1384	1384	10
271	20250408	151400	53957933	1372	1372	1372	1372	0
272	20250408	151300	53957933	1372	1372	1372	1372	90
273	20250408	151200	53834453	1372	1372	1372	1372	240
274	20250408	151100	53505173	1375	1375	1375	1375	0
275	20250408	151000	53505173	1375	1375	1375	1375	0
276	20250408	150900	53505173	1375	1375	1375	1375	0
277	20250408	150800	53505173	1375	1375	1375	1375	0
278	20250408	150700	53505173	1375	1375	1375	1375	0
279	20250408	150600	53505173	1375	1375	1375	1375	2166
280	20250408	150500	50526923	1375	1375	1375	1375	0
281	20250408	150400	50526923	1375	1375	1375	1375	0
282	20250408	150300	50526923	1375	1375	1375	1375	0
283	20250408	150200	50526923	1375	1375	1375	1375	899
284	20250408	150100	49290798	1375	1375	1375	1375	1501
285	20250408	150000	47226923	1375	1375	1375	1375	0
286	20250408	145900	47226923	1375	1375	1375	1375	0
287	20250408	145800	47226923	1375	1375	1375	1375	0
288	20250408	145700	47226923	1375	1375	1375	1375	0
289	20250408	145600	47226923	1375	1375	1375	1375	0
290	20250408	145500	47226923	1375	1375	1375	1375	0
291	20250408	145400	47226923	1375	1375	1375	1375	0
292	20250408	145300	47226923	1375	1375	1375	1375	16
293	20250408	145200	47204923	1366	1366	1366	1366	0
294	20250408	145100	47204923	1366	1366	1366	1366	0
295	20250408	145000	47204923	1366	1366	1366	1366	0
296	20250408	144900	47204923	1366	1366	1366	1366	0
297	20250408	144800	47204923	1366	1366	1366	1366	0
298	20250408	144700	47204923	1366	1366	1366	1366	0
299	20250408	144600	47204923	1366	1366	1366	1366	0
300	20250408	144500	47204923	1366	1366	1366	1366	0
301	20250408	144400	47204923	1366	1366	1366	1366	660
302	20250408	144300	46303363	1365	1371	1371	1365	2449
303	20250408	144200	42955918	1374	1384	1384	1374	3396
304	20250408	144100	38279930	1384	1384	1384	1384	0
305	20250408	144000	38279930	1384	1384	1384	1384	0
306	20250408	143900	38279930	1384	1384	1384	1384	1
307	20250408	143800	38278546	1384	1384	1384	1384	0
308	20250408	143700	38278546	1384	1384	1384	1384	97
309	20250408	143600	38144298	1384	1384	1384	1384	0
310	20250408	143500	38144298	1384	1384	1384	1384	0
311	20250408	143400	38144298	1384	1384	1384	1384	0
312	20250408	143300	38144298	1384	1384	1384	1384	0
313	20250408	143200	38144298	1384	1384	1384	1384	0
314	20250408	143100	38144298	1384	1384	1384	1384	0
315	20250408	143000	38144298	1384	1384	1384	1384	0
316	20250408	142900	38144298	1384	1384	1384	1384	0
317	20250408	142800	38144298	1384	1384	1384	1384	0
318	20250408	142700	38144298	1384	1384	1384	1384	0
319	20250408	142600	38144298	1384	1384	1384	1384	0
320	20250408	142500	38144298	1384	1384	1384	1384	0
321	20250408	142400	38144298	1384	1384	1384	1384	0
322	20250408	142300	38144298	1384	1384	1384	1384	0
323	20250408	142200	38144298	1384	1384	1384	1384	0
324	20250408	142100	38144298	1384	1384	1384	1384	0
325	20250408	142000	38144298	1384	1384	1384	1384	0
326	20250408	141900	38144298	1384	1384	1384	1384	0
327	20250408	141800	38144298	1384	1384	1384	1384	0
328	20250408	141700	38144298	1384	1384	1384	1384	0
329	20250408	141600	38144298	1384	1384	1384	1384	0
330	20250408	141500	38144298	1384	1384	1384	1384	0
331	20250408	141400	38144298	1384	1384	1384	1384	0
332	20250408	141300	38144298	1384	1384	1384	1384	0
333	20250408	141200	38144298	1384	1384	1384	1384	0
334	20250408	141100	38144298	1384	1384	1384	1384	0
335	20250408	141000	38144298	1384	1384	1384	1384	0
336	20250408	140900	38144298	1384	1384	1384	1384	1
337	20250408	140800	38142914	1384	1384	1384	1384	0
338	20250408	140700	38142914	1384	1384	1384	1384	1
339	20250408	140600	38141530	1384	1384	1384	1384	1
340	20250408	140500	38140146	1381	1381	1381	1381	0
341	20250408	140400	38140146	1381	1381	1381	1381	0
342	20250408	140300	38140146	1381	1381	1381	1381	0
343	20250408	140200	38140146	1381	1381	1381	1381	1
344	20250408	140100	38138765	1384	1384	1384	1384	0
345	20250408	140000	38138765	1384	1384	1384	1384	1
346	20250408	135900	38137381	1385	1385	1385	1385	0
347	20250408	135800	38137381	1385	1385	1385	1385	0
348	20250408	135700	38137381	1385	1385	1385	1385	0
349	20250408	135600	38137381	1385	1385	1385	1385	0
350	20250408	135500	38137381	1385	1385	1385	1385	0
351	20250408	135400	38137381	1385	1383	1385	1383	94
352	20250408	135300	38007301	1382	1382	1382	1382	0
353	20250408	135200	38007301	1382	1382	1382	1382	100
354	20250408	135100	37869101	1383	1383	1383	1383	20
355	20250408	135000	37841441	1381	1381	1381	1381	8
356	20250408	134900	37830393	1382	1382	1382	1382	92
357	20250408	134800	37703249	1388	1388	1388	1388	0
358	20250408	134700	37703249	1388	1388	1388	1388	0
359	20250408	134600	37703249	1388	1388	1388	1388	0
360	20250408	134500	37703249	1388	1388	1388	1388	0
361	20250408	134400	37703249	1388	1388	1388	1388	0
362	20250408	134300	37703249	1388	1388	1388	1388	0
363	20250408	134200	37703249	1388	1388	1388	1388	0
364	20250408	134100	37703249	1388	1388	1388	1388	2
365	20250408	134000	37700473	1382	1382	1382	1382	0
366	20250408	133900	37700473	1382	1382	1382	1382	0
367	20250408	133800	37700473	1382	1382	1382	1382	0
368	20250408	133700	37700473	1382	1382	1382	1382	0
369	20250408	133600	37700473	1382	1382	1382	1382	0
370	20250408	133500	37700473	1382	1382	1382	1382	0
371	20250408	133400	37700473	1382	1382	1382	1382	0
372	20250408	133300	37700473	1382	1382	1382	1382	0
373	20250408	133200	37700473	1382	1382	1382	1382	0
374	20250408	133100	37700473	1382	1382	1382	1382	0
375	20250408	133000	37700473	1382	1382	1382	1382	0
376	20250408	132900	37700473	1382	1382	1382	1382	0
377	20250408	132800	37700473	1382	1382	1382	1382	0
378	20250408	132700	37700473	1382	1385	1385	1382	229
379	20250408	132600	37383776	1386	1386	1386	1386	0
380	20250408	132500	37383776	1386	1386	1386	1386	0
381	20250408	132400	37383776	1386	1386	1386	1386	0
382	20250408	132300	37383776	1386	1386	1386	1386	17
383	20250408	132200	37360214	1387	1387	1387	1387	470
384	20250408	132100	36708324	1393	1393	1393	1393	1506
385	20250408	132000	34610466	1387	1387	1387	1387	0
386	20250408	131900	34610466	1387	1387	1387	1387	720
387	20250408	131800	33611826	1386	1386	1386	1386	0
388	20250408	131700	33611826	1386	1386	1386	1386	0
389	20250408	131600	33611826	1386	1386	1386	1386	500
390	20250408	131500	32918826	1384	1384	1384	1384	0
391	20250408	131400	32918826	1384	1384	1384	1384	0
392	20250408	131300	32918826	1384	1384	1384	1384	0
393	20250408	131200	32918826	1384	1387	1387	1384	629
394	20250408	131100	32047338	1387	1387	1387	1387	0
395	20250408	131000	32047338	1387	1387	1387	1387	0
396	20250408	130900	32047338	1387	1395	1395	1387	501
397	20250408	130800	31351829	1395	1395	1395	1395	0
398	20250408	130700	31351829	1395	1395	1395	1395	0
399	20250408	130600	31351829	1395	1395	1395	1395	0
400	20250408	130500	31351829	1395	1395	1395	1395	0
401	20250408	130400	31351829	1395	1395	1395	1395	0
402	20250408	130300	31351829	1395	1395	1395	1395	0
403	20250408	130200	31351829	1395	1395	1395	1395	0
404	20250408	130100	31351829	1395	1395	1395	1395	0
405	20250408	130000	31351829	1395	1395	1395	1395	0
406	20250408	125900	31351829	1395	1395	1395	1395	0
407	20250408	125800	31351829	1395	1395	1395	1395	0
408	20250408	125700	31351829	1395	1395	1395	1395	32
409	20250408	125600	31307189	1395	1395	1395	1395	0
410	20250408	125500	31307189	1395	1395	1395	1395	0
411	20250408	125400	31307189	1395	1395	1395	1395	0
412	20250408	125300	31307189	1395	1395	1395	1395	0
413	20250408	125200	31307189	1395	1395	1395	1395	0
414	20250408	125100	31307189	1395	1395	1395	1395	0
415	20250408	125000	31307189	1395	1395	1395	1395	0
416	20250408	124900	31307189	1395	1395	1395	1395	0
417	20250408	124800	31307189	1395	1395	1395	1395	0
418	20250408	124700	31307189	1395	1395	1395	1395	0
419	20250408	124600	31307189	1395	1395	1395	1395	0
420	20250408	124500	31307189	1395	1395	1395	1395	0
421	20250408	124400	31307189	1395	1395	1395	1395	0
422	20250408	124300	31307189	1395	1395	1395	1395	0
423	20250408	124200	31307189	1395	1395	1395	1395	0
424	20250408	124100	31307189	1395	1395	1395	1395	0
425	20250408	124000	31307189	1395	1395	1395	1395	0
426	20250408	123900	31307189	1395	1395	1395	1395	0
427	20250408	123800	31307189	1395	1395	1395	1395	0
428	20250408	123700	31307189	1395	1395	1395	1395	0
429	20250408	123600	31307189	1395	1395	1395	1395	0
430	20250408	123500	31307189	1395	1395	1395	1395	0
431	20250408	123400	31307189	1395	1395	1395	1395	0
432	20250408	123300	31307189	1395	1395	1395	1395	0
433	20250408	123200	31307189	1395	1395	1395	1395	0
434	20250408	123100	31307189	1395	1395	1395	1395	0
435	20250408	123000	31307189	1395	1395	1395	1395	0
436	20250408	122900	31307189	1395	1395	1395	1395	0
437	20250408	122800	31307189	1395	1395	1395	1395	0
438	20250408	122700	31307189	1395	1395	1395	1395	0
439	20250408	122600	31307189	1395	1395	1395	1395	0
440	20250408	122500	31307189	1395	1395	1395	1395	5
441	20250408	122400	31300214	1390	1390	1390	1390	0
442	20250408	122300	31300214	1390	1390	1390	1390	0
443	20250408	122200	31300214	1390	1390	1390	1390	0
444	20250408	122100	31300214	1390	1390	1390	1390	0
445	20250408	122000	31300214	1390	1390	1390	1390	0
446	20250408	121900	31300214	1390	1390	1390	1390	0
447	20250408	121800	31300214	1390	1390	1390	1390	0
448	20250408	121700	31300214	1390	1390	1390	1390	0
449	20250408	121600	31300214	1390	1390	1390	1390	0
450	20250408	121500	31300214	1390	1390	1390	1390	307
451	20250408	121400	30873484	1390	1390	1390	1390	0
452	20250408	121300	30873484	1390	1390	1390	1390	0
453	20250408	121200	30873484	1390	1390	1390	1390	0
454	20250408	121100	30873484	1390	1390	1390	1390	2
455	20250408	121000	30870704	1390	1390	1390	1390	1
456	20250408	120900	30869314	1390	1390	1390	1390	0
457	20250408	120800	30869314	1390	1390	1390	1390	0
458	20250408	120700	30869314	1390	1390	1390	1390	0
459	20250408	120600	30869314	1390	1390	1390	1390	0
460	20250408	120500	30869314	1390	1390	1390	1390	0
461	20250408	120400	30869314	1390	1390	1390	1390	0
462	20250408	120300	30869314	1390	1390	1390	1390	0
463	20250408	120200	30869314	1390	1390	1390	1390	0
464	20250408	120100	30869314	1390	1390	1390	1390	0
465	20250408	120000	30869314	1390	1390	1390	1390	0
466	20250408	115900	30869314	1390	1390	1390	1390	0
467	20250408	115800	30869314	1390	1390	1390	1390	528
468	20250408	115700	30135394	1395	1395	1395	1395	0
469	20250408	115600	30135394	1395	1395	1395	1395	3
470	20250408	115500	30131209	1395	1395	1395	1395	0
471	20250408	115400	30131209	1395	1395	1395	1395	0
472	20250408	115300	30131209	1395	1395	1395	1395	0
473	20250408	115200	30131209	1395	1395	1395	1395	0
474	20250408	115100	30131209	1395	1395	1395	1395	0
475	20250408	115000	30131209	1395	1395	1395	1395	0
476	20250408	114900	30131209	1395	1395	1395	1395	0
477	20250408	114800	30131209	1395	1395	1395	1395	0
478	20250408	114700	30131209	1395	1395	1395	1395	0
479	20250408	114600	30131209	1395	1395	1395	1395	0
480	20250408	114500	30131209	1395	1395	1395	1395	0
481	20250408	114400	30131209	1395	1395	1395	1395	0
482	20250408	114300	30131209	1395	1395	1395	1395	0
483	20250408	114200	30131209	1395	1395	1395	1395	0
484	20250408	114100	30131209	1395	1395	1395	1395	0
485	20250408	114000	30131209	1395	1395	1395	1395	800
486	20250408	113900	29015209	1397	1397	1397	1397	0
487	20250408	113800	29015209	1397	1397	1397	1397	0
488	20250408	113700	29015209	1397	1397	1397	1397	0
489	20250408	113600	29015209	1397	1397	1397	1397	0
490	20250408	113500	29015209	1397	1397	1397	1397	0
491	20250408	113400	29015209	1397	1397	1397	1397	1
492	20250408	113300	29013812	1392	1392	1392	1392	0
493	20250408	113200	29013812	1392	1392	1392	1392	10
494	20250408	113100	28999892	1390	1395	1395	1390	200
495	20250408	113000	28721401	1397	1399	1399	1397	230
496	20250408	112900	28400060	1400	1400	1400	1400	0
497	20250408	112800	28400060	1400	1400	1400	1400	0
498	20250408	112700	28400060	1400	1400	1400	1400	0
499	20250408	112600	28400060	1400	1400	1400	1400	0
500	20250408	112500	28400060	1400	1400	1400	1400	1500
501	20250408	112400	26300060	1400	1400	1400	1400	0
502	20250408	112300	26300060	1400	1400	1400	1400	0
503	20250408	112200	26300060	1400	1400	1400	1400	0
504	20250408	112100	26300060	1400	1400	1400	1400	0
505	20250408	112000	26300060	1400	1400	1400	1400	0
506	20250408	111900	26300060	1400	1400	1400	1400	0
507	20250408	111800	26300060	1400	1400	1400	1400	0
508	20250408	111700	26300060	1400	1400	1400	1400	0
509	20250408	111600	26300060	1400	1400	1400	1400	0
510	20250408	111500	26300060	1400	1400	1400	1400	2
511	20250408	111400	26297260	1400	1400	1400	1400	0
512	20250408	111300	26297260	1400	1400	1400	1400	0
513	20250408	111200	26297260	1400	1401	1401	1400	181
514	20250408	111100	26043803	1404	1404	1404	1404	59
515	20250408	111000	25960967	1408	1407	1408	1407	6
516	20250408	110900	25952524	1408	1410	1410	1408	1762
517	20250408	110800	23471580	1418	1420	1420	1410	1526
518	20250408	110700	21319702	1420	1410	1420	1410	4022
519	20250408	110600	15637874	1415	1415	1415	1415	0
520	20250408	110500	15637874	1415	1415	1415	1415	0
521	20250408	110400	15637874	1415	1415	1415	1415	0
522	20250408	110300	15637874	1415	1415	1415	1415	0
523	20250408	110200	15637874	1415	1415	1415	1415	0
524	20250408	110100	15637874	1415	1415	1415	1415	0
525	20250408	110000	15637874	1415	1415	1415	1415	0
526	20250408	105900	15637874	1415	1415	1415	1415	0
527	20250408	105800	15637874	1415	1415	1415	1415	0
528	20250408	105700	15637874	1415	1415	1415	1415	0
529	20250408	105600	15637874	1415	1415	1415	1415	0
530	20250408	105500	15637874	1415	1415	1415	1415	0
531	20250408	105400	15637874	1415	1415	1415	1415	0
532	20250408	105300	15637874	1415	1415	1415	1415	0
533	20250408	105200	15637874	1415	1415	1415	1415	0
534	20250408	105100	15637874	1415	1415	1415	1415	0
535	20250408	105000	15637874	1415	1415	1415	1415	0
536	20250408	104900	15637874	1415	1415	1415	1415	0
537	20250408	104800	15637874	1415	1415	1415	1415	0
538	20250408	104700	15637874	1415	1415	1415	1415	0
539	20250408	104600	15637874	1415	1415	1415	1415	0
540	20250408	104500	15637874	1415	1415	1415	1415	1
541	20250408	104400	15636459	1411	1411	1411	1411	48
542	20250408	104300	15568731	1411	1411	1411	1411	0
543	20250408	104200	15568731	1411	1411	1411	1411	0
544	20250408	104100	15568731	1411	1411	1411	1411	0
545	20250408	104000	15568731	1411	1411	1411	1411	0
546	20250408	103900	15568731	1411	1411	1411	1411	0
547	20250408	103800	15568731	1411	1411	1411	1411	0
548	20250408	103700	15568731	1411	1411	1411	1411	0
549	20250408	103600	15568731	1411	1411	1411	1411	0
550	20250408	103500	15568731	1411	1411	1411	1411	0
551	20250408	103400	15568731	1411	1411	1411	1411	0
552	20250408	103300	15568731	1411	1411	1411	1411	0
553	20250408	103200	15568731	1411	1411	1411	1411	0
554	20250408	103100	15568731	1411	1411	1411	1411	0
555	20250408	103000	15568731	1411	1411	1411	1411	0
556	20250408	102900	15568731	1411	1411	1411	1411	0
557	20250408	102800	15568731	1411	1411	1411	1411	0
558	20250408	102700	15568731	1411	1411	1411	1411	0
559	20250408	102600	15568731	1411	1408	1411	1408	301
560	20250408	102500	15144920	1408	1408	1408	1408	0
561	20250408	102400	15144920	1408	1408	1408	1408	50
562	20250408	102300	15074520	1411	1411	1411	1411	0
563	20250408	102200	15074520	1411	1411	1411	1411	0
564	20250408	102100	15074520	1411	1411	1411	1411	0
565	20250408	102000	15074520	1411	1411	1411	1411	0
566	20250408	101900	15074520	1411	1411	1411	1411	0
567	20250408	101800	15074520	1411	1411	1411	1411	0
568	20250408	101700	15074520	1411	1411	1411	1411	0
569	20250408	101600	15074520	1411	1411	1411	1411	0
570	20250408	101500	15074520	1411	1411	1411	1411	0
571	20250408	101400	15074520	1411	1411	1411	1411	0
572	20250408	101300	15074520	1411	1411	1411	1411	1
573	20250408	101200	15073109	1413	1413	1413	1413	0
574	20250408	101100	15073109	1413	1413	1413	1413	0
575	20250408	101000	15073109	1413	1413	1413	1413	0
576	20250408	100900	15073109	1413	1413	1413	1413	0
577	20250408	100800	15073109	1413	1413	1413	1413	0
578	20250408	100700	15073109	1413	1413	1413	1413	4
579	20250408	100600	15067457	1413	1413	1413	1413	0
580	20250408	100500	15067457	1413	1413	1413	1413	0
581	20250408	100400	15067457	1413	1413	1413	1413	0
582	20250408	100300	15067457	1413	1413	1413	1413	0
583	20250408	100200	15067457	1413	1413	1413	1413	0
584	20250408	100100	15067457	1413	1413	1413	1413	0
585	20250408	100000	15067457	1413	1413	1413	1413	75
586	20250408	095900	14961482	1413	1413	1413	1413	0
587	20250408	095800	14961482	1413	1413	1413	1413	0
588	20250408	095700	14961482	1413	1413	1413	1413	0
589	20250408	095600	14961482	1413	1405	1413	1405	384
590	20250408	095500	14421954	1405	1405	1405	1405	369
591	20250408	095400	13903509	1408	1408	1408	1408	0
592	20250408	095300	13903509	1408	1408	1408	1408	1
593	20250408	095200	13902101	1410	1410	1410	1410	0
594	20250408	095100	13902101	1410	1410	1410	1410	30
595	20250408	095000	13859801	1412	1413	1413	1412	28
596	20250408	094900	13820257	1414	1414	1414	1414	0
597	20250408	094800	13820257	1414	1414	1414	1414	259
598	20250408	094700	13454031	1414	1414	1414	1414	0
599	20250408	094600	13454031	1414	1414	1414	1414	0
600	20250408	094500	13454031	1414	1414	1414	1414	0
601	20250408	094400	13454031	1414	1414	1414	1412	157
602	20250408	094300	13232068	1414	1410	1414	1410	192
603	20250408	094200	12961328	1410	1407	1410	1407	5
604	20250408	094100	12954290	1410	1410	1410	1410	0
605	20250408	094000	12954290	1410	1410	1410	1410	0
606	20250408	093900	12954290	1410	1410	1410	1410	0
607	20250408	093800	12954290	1410	1410	1410	1410	1
608	20250408	093700	12952880	1410	1410	1410	1410	0
609	20250408	093600	12952880	1410	1414	1414	1410	10
610	20250408	093500	12938764	1421	1421	1421	1421	0
611	20250408	093400	12938764	1421	1412	1421	1412	6
612	20250408	093300	12930274	1421	1421	1421	1421	0
613	20250408	093200	12930274	1421	1421	1421	1421	0
614	20250408	093100	12930274	1421	1421	1421	1421	0
615	20250408	093000	12930274	1421	1421	1421	1421	0
616	20250408	092900	12930274	1421	1421	1421	1421	0
617	20250408	092800	12930274	1421	1421	1421	1421	0
618	20250408	092700	12930274	1421	1421	1421	1421	0
619	20250408	092600	12930274	1421	1421	1421	1421	0
620	20250408	092500	12930274	1421	1421	1421	1421	0
621	20250408	092400	12930274	1421	1421	1421	1421	0
622	20250408	092300	12930274	1421	1421	1421	1421	0
623	20250408	092200	12930274	1421	1421	1421	1421	0
624	20250408	092100	12930274	1421	1421	1421	1421	0
625	20250408	092000	12930274	1421	1421	1421	1421	0
626	20250408	091900	12930274	1421	1421	1421	1421	0
627	20250408	091800	12930274	1421	1421	1421	1421	0
628	20250408	091700	12930274	1421	1421	1421	1421	0
629	20250408	091600	12930274	1421	1421	1421	1421	1
630	20250408	091500	12928853	1395	1395	1395	1395	0
631	20250408	091400	12928853	1395	1395	1395	1395	0
632	20250408	091300	12928853	1395	1395	1395	1395	0
633	20250408	091200	12928853	1395	1395	1395	1395	1412
634	20250408	091100	10959113	1381	1381	1381	1381	0
635	20250408	091000	10959113	1381	1381	1381	1381	3868
636	20250408	090900	5617405	1395	1395	1395	1395	1
637	20250408	090800	5616010	1395	1395	1395	1395	0
638	20250408	090700	5616010	1395	1395	1395	1395	0
639	20250408	090600	5616010	1395	1395	1395	1395	0
640	20250408	090500	5616010	1395	1395	1395	1395	0
641	20250408	090400	5616010	1395	1395	1395	1395	0
642	20250408	090300	5616010	1395	1395	1395	1395	0
643	20250408	090200	5616010	1395	1395	1395	1395	0
644	20250408	090100	5616010	1395	1396	1396	1395	416
645	20250408	090000	5035604	1405	1405	1406	1405	3584