KissMeData/309930/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	205000	15515336	1916	1916	1916	1916	470
3	20250411	204900	15515336	1916	1916	1916	1916	0
4	20250411	204800	15515336	1916	1916	1916	1916	0
5	20250411	204700	15515336	1916	1916	1916	1916	0
6	20250411	204600	15515336	1916	1916	1916	1916	0
7	20250411	204500	15515336	1916	1916	1916	1916	0
8	20250411	204400	15515336	1916	1916	1916	1916	0
9	20250411	204300	15515336	1916	1916	1916	1916	0
10	20250411	204200	15515336	1916	1916	1916	1916	0
11	20250411	204100	15515336	1916	1916	1916	1916	0
12	20250411	204000	15515336	1916	1916	1916	1916	0
13	20250411	203900	15515336	1916	1916	1916	1916	0
14	20250411	203800	15515336	1916	1916	1916	1916	0
15	20250411	203700	15515336	1916	1916	1916	1916	0
16	20250411	203600	15515336	1916	1916	1916	1916	0
17	20250411	203500	15515336	1916	1916	1916	1916	0
18	20250411	203400	15515336	1916	1916	1916	1916	0
19	20250411	203300	15515336	1916	1916	1916	1916	0
20	20250411	203200	15515336	1916	1916	1916	1916	0
21	20250411	203100	15515336	1916	1916	1916	1916	0
22	20250411	203000	15515336	1916	1916	1916	1916	0
23	20250411	202900	15515336	1916	1916	1916	1916	0
24	20250411	202800	15515336	1916	1916	1916	1916	0
25	20250411	202700	15515336	1916	1916	1916	1916	0
26	20250411	202600	15515336	1916	1916	1916	1916	0
27	20250411	202500	15515336	1916	1916	1916	1916	0
28	20250411	202400	15515336	1916	1916	1916	1916	0
29	20250411	202300	15515336	1916	1916	1916	1916	0
30	20250411	202200	15515336	1916	1916	1916	1916	0
31	20250411	202100	15515336	1916	1916	1916	1916	0
32	20250411	202000	15515336	1916	1916	1916	1916	470
33	20250411	201900	15515336	1916	1916	1916	1916	0
34	20250411	201800	15515336	1916	1916	1916	1916	0
35	20250411	201700	15515336	1916	1916	1916	1916	0
36	20250411	201600	15515336	1916	1916	1916	1916	0
37	20250411	201500	15515336	1916	1916	1916	1916	0
38	20250411	201400	15515336	1916	1916	1916	1916	0
39	20250411	201300	15515336	1916	1916	1916	1916	0
40	20250411	201200	15515336	1916	1916	1916	1916	0
41	20250411	201100	15515336	1916	1916	1916	1916	0
42	20250411	201000	15515336	1916	1916	1916	1916	0
43	20250411	200900	15515336	1916	1916	1916	1916	0
44	20250411	200800	15515336	1916	1916	1916	1916	0
45	20250411	200700	15515336	1916	1916	1916	1916	0
46	20250411	200600	15515336	1916	1916	1916	1916	0
47	20250411	200500	15515336	1916	1916	1916	1916	0
48	20250411	200400	15515336	1916	1916	1916	1916	0
49	20250411	200300	15515336	1916	1916	1916	1916	0
50	20250411	200200	15515336	1916	1916	1916	1916	0
51	20250411	200100	15515336	1916	1916	1916	1916	0
52	20250411	200000	15515336	1916	1916	1916	1916	0
53	20250411	195900	15515336	1916	1916	1916	1916	0
54	20250411	195800	15515336	1916	1916	1916	1916	0
55	20250411	195700	15515336	1916	1916	1916	1916	0
56	20250411	195600	15515336	1916	1916	1916	1916	0
57	20250411	195500	15515336	1916	1916	1916	1916	0
58	20250411	195400	15515336	1916	1916	1916	1916	0
59	20250411	195300	15515336	1916	1916	1916	1916	0
60	20250411	195200	15515336	1916	1916	1916	1916	0
61	20250411	195100	15515336	1916	1916	1916	1916	0
62	20250411	195000	15515336	1916	1916	1916	1916	470
63	20250411	194900	15515336	1916	1916	1916	1916	0
64	20250411	194800	15515336	1916	1916	1916	1916	0
65	20250411	194700	15515336	1916	1916	1916	1916	0
66	20250411	194600	15515336	1916	1916	1916	1916	0
67	20250411	194500	15515336	1916	1916	1916	1916	0
68	20250411	194400	15515336	1916	1916	1916	1916	0
69	20250411	194300	15515336	1916	1916	1916	1916	0
70	20250411	194200	15515336	1916	1916	1916	1916	0
71	20250411	194100	15515336	1916	1916	1916	1916	0
72	20250411	194000	15515336	1916	1916	1916	1916	0
73	20250411	193900	15515336	1916	1916	1916	1916	0
74	20250411	193800	15515336	1916	1916	1916	1916	0
75	20250411	193700	15515336	1916	1916	1916	1916	0
76	20250411	193600	15515336	1916	1916	1916	1916	0
77	20250411	193500	15515336	1916	1916	1916	1916	0
78	20250411	193400	15515336	1916	1916	1916	1916	0
79	20250411	193300	15515336	1916	1916	1916	1916	0
80	20250411	193200	15515336	1916	1916	1916	1916	0
81	20250411	193100	15515336	1916	1916	1916	1916	0
82	20250411	193000	15515336	1916	1916	1916	1916	0
83	20250411	192900	15515336	1916	1916	1916	1916	0
84	20250411	192800	15515336	1916	1916	1916	1916	0
85	20250411	192700	15515336	1916	1916	1916	1916	0
86	20250411	192600	15515336	1916	1916	1916	1916	0
87	20250411	192500	15515336	1916	1916	1916	1916	0
88	20250411	192400	15515336	1916	1916	1916	1916	0
89	20250411	192300	15515336	1916	1916	1916	1916	0
90	20250411	192200	15515336	1916	1916	1916	1916	0
91	20250411	192100	15515336	1916	1916	1916	1916	0
92	20250411	192000	15515336	1916	1916	1916	1916	470
93	20250411	191900	15515336	1916	1916	1916	1916	0
94	20250411	191800	15515336	1916	1916	1916	1916	0
95	20250411	191700	15515336	1916	1916	1916	1916	0
96	20250411	191600	15515336	1916	1916	1916	1916	0
97	20250411	191500	15515336	1916	1916	1916	1916	0
98	20250411	191400	15515336	1916	1916	1916	1916	0
99	20250411	191300	15515336	1916	1916	1916	1916	0
100	20250411	191200	15515336	1916	1916	1916	1916	0
101	20250411	191100	15515336	1916	1916	1916	1916	0
102	20250411	191000	15515336	1916	1916	1916	1916	0
103	20250411	190900	15515336	1916	1916	1916	1916	0
104	20250411	190800	15515336	1916	1916	1916	1916	0
105	20250411	190700	15515336	1916	1916	1916	1916	0
106	20250411	190600	15515336	1916	1916	1916	1916	0
107	20250411	190500	15515336	1916	1916	1916	1916	0
108	20250411	190400	15515336	1916	1916	1916	1916	0
109	20250411	190300	15515336	1916	1916	1916	1916	0
110	20250411	190200	15515336	1916	1916	1916	1916	0
111	20250411	190100	15515336	1916	1916	1916	1916	0
112	20250411	190000	15515336	1916	1916	1916	1916	0
113	20250411	185900	15515336	1916	1916	1916	1916	0
114	20250411	185800	15515336	1916	1916	1916	1916	0
115	20250411	185700	15515336	1916	1916	1916	1916	0
116	20250411	185600	15515336	1916	1916	1916	1916	0
117	20250411	185500	15515336	1916	1916	1916	1916	0
118	20250411	185400	15515336	1916	1916	1916	1916	0
119	20250411	185300	15515336	1916	1916	1916	1916	0
120	20250411	185200	15515336	1916	1916	1916	1916	0
121	20250411	185100	15515336	1916	1916	1916	1916	0
122	20250411	185000	15515336	1916	1916	1916	1916	470
123	20250411	184900	15515336	1916	1916	1916	1916	0
124	20250411	184800	15515336	1916	1916	1916	1916	0
125	20250411	184700	15515336	1916	1916	1916	1916	0
126	20250411	184600	15515336	1916	1916	1916	1916	0
127	20250411	184500	15515336	1916	1916	1916	1916	0
128	20250411	184400	15515336	1916	1916	1916	1916	0
129	20250411	184300	15515336	1916	1916	1916	1916	0
130	20250411	184200	15515336	1916	1916	1916	1916	0
131	20250411	184100	15515336	1916	1916	1916	1916	0
132	20250411	184000	15515336	1916	1916	1916	1916	0
133	20250411	183900	15515336	1916	1916	1916	1916	0
134	20250411	183800	15515336	1916	1916	1916	1916	0
135	20250411	183700	15515336	1916	1916	1916	1916	0
136	20250411	183600	15515336	1916	1916	1916	1916	0
137	20250411	183500	15515336	1916	1916	1916	1916	0
138	20250411	183400	15515336	1916	1916	1916	1916	0
139	20250411	183300	15515336	1916	1916	1916	1916	0
140	20250411	183200	15515336	1916	1916	1916	1916	0
141	20250411	183100	15515336	1916	1916	1916	1916	0
142	20250411	183000	15515336	1916	1916	1916	1916	0
143	20250411	182900	15515336	1916	1916	1916	1916	0
144	20250411	182800	15515336	1916	1916	1916	1916	0
145	20250411	182700	15515336	1916	1916	1916	1916	0
146	20250411	182600	15515336	1916	1916	1916	1916	0
147	20250411	182500	15515336	1916	1916	1916	1916	0
148	20250411	182400	15515336	1916	1916	1916	1916	0
149	20250411	182300	15515336	1916	1916	1916	1916	0
150	20250411	182200	15515336	1916	1916	1916	1916	0
151	20250411	182100	15515336	1916	1916	1916	1916	0
152	20250411	182000	15515336	1916	1916	1916	1916	470
153	20250411	181900	15515336	1916	1916	1916	1916	0
154	20250411	181800	15515336	1916	1916	1916	1916	0
155	20250411	181700	15515336	1916	1916	1916	1916	0
156	20250411	181600	15515336	1916	1916	1916	1916	0
157	20250411	181500	15515336	1916	1916	1916	1916	0
158	20250411	181400	15515336	1916	1916	1916	1916	0
159	20250411	181300	15515336	1916	1916	1916	1916	0
160	20250411	181200	15515336	1916	1916	1916	1916	0
161	20250411	181100	15515336	1916	1916	1916	1916	0
162	20250411	181000	15515336	1916	1916	1916	1916	0
163	20250411	180900	15515336	1916	1916	1916	1916	0
164	20250411	180800	15515336	1916	1916	1916	1916	0
165	20250411	180700	15515336	1916	1916	1916	1916	0
166	20250411	180600	15515336	1916	1916	1916	1916	0
167	20250411	180500	15515336	1916	1916	1916	1916	0
168	20250411	180400	15515336	1916	1916	1916	1916	0
169	20250411	180300	15515336	1916	1916	1916	1916	0
170	20250411	180200	15515336	1916	1916	1916	1916	0
171	20250411	180100	15515336	1916	1916	1916	1916	0
172	20250411	180000	15515336	1916	1916	1916	1916	0
173	20250411	175900	15515336	1916	1916	1916	1916	0
174	20250411	175800	15515336	1916	1916	1916	1916	0
175	20250411	175700	15515336	1916	1916	1916	1916	0
176	20250411	175600	15515336	1916	1916	1916	1916	0
177	20250411	175500	15515336	1916	1916	1916	1916	0
178	20250411	175400	15515336	1916	1916	1916	1916	0
179	20250411	175300	15515336	1916	1916	1916	1916	0
180	20250411	175200	15515336	1916	1916	1916	1916	0
181	20250411	175100	15515336	1916	1916	1916	1916	0
182	20250411	175000	15515336	1916	1916	1916	1916	470
183	20250411	174900	15515336	1916	1916	1916	1916	0
184	20250411	174800	15515336	1916	1916	1916	1916	0
185	20250411	174700	15515336	1916	1916	1916	1916	0
186	20250411	174600	15515336	1916	1916	1916	1916	0
187	20250411	174500	15515336	1916	1916	1916	1916	0
188	20250411	174400	15515336	1916	1916	1916	1916	0
189	20250411	174300	15515336	1916	1916	1916	1916	0
190	20250411	174200	15515336	1916	1916	1916	1916	0
191	20250411	174100	15515336	1916	1916	1916	1916	0
192	20250411	174000	15515336	1916	1916	1916	1916	0
193	20250411	173900	15515336	1916	1916	1916	1916	0
194	20250411	173800	15515336	1916	1916	1916	1916	0
195	20250411	173700	15515336	1916	1916	1916	1916	0
196	20250411	173600	15515336	1916	1916	1916	1916	0
197	20250411	173500	15515336	1916	1916	1916	1916	0
198	20250411	173400	15515336	1916	1916	1916	1916	0
199	20250411	173300	15515336	1916	1916	1916	1916	0
200	20250411	173200	15515336	1916	1916	1916	1916	0
201	20250411	173100	15515336	1916	1916	1916	1916	0
202	20250411	173000	15515336	1916	1916	1916	1916	0
203	20250411	172900	15515336	1916	1916	1916	1916	0
204	20250411	172800	15515336	1916	1916	1916	1916	0
205	20250411	172700	15515336	1916	1916	1916	1916	0
206	20250411	172600	15515336	1916	1916	1916	1916	0
207	20250411	172500	15515336	1916	1916	1916	1916	0
208	20250411	172400	15515336	1916	1916	1916	1916	0
209	20250411	172300	15515336	1916	1916	1916	1916	0
210	20250411	172200	15515336	1916	1916	1916	1916	0
211	20250411	172100	15515336	1916	1916	1916	1916	0
212	20250411	172000	15515336	1916	1916	1916	1916	470
213	20250411	171900	15515336	1916	1916	1916	1916	0
214	20250411	171800	15515336	1916	1916	1916	1916	0
215	20250411	171700	15515336	1916	1916	1916	1916	0
216	20250411	171600	15515336	1916	1916	1916	1916	0
217	20250411	171500	15515336	1916	1916	1916	1916	0
218	20250411	171400	15515336	1916	1916	1916	1916	0
219	20250411	171300	15515336	1916	1916	1916	1916	0
220	20250411	171200	15515336	1916	1916	1916	1916	0
221	20250411	171100	15515336	1916	1916	1916	1916	0
222	20250411	171000	15515336	1916	1916	1916	1916	0
223	20250411	170900	15515336	1916	1916	1916	1916	0
224	20250411	170800	15515336	1916	1916	1916	1916	0
225	20250411	170700	15515336	1916	1916	1916	1916	0
226	20250411	170600	15515336	1916	1916	1916	1916	0
227	20250411	170500	15515336	1916	1916	1916	1916	0
228	20250411	170400	15515336	1916	1916	1916	1916	0
229	20250411	170300	15515336	1916	1916	1916	1916	0
230	20250411	170200	15515336	1916	1916	1916	1916	0
231	20250411	170100	15515336	1916	1916	1916	1916	0
232	20250411	170000	15515336	1916	1916	1916	1916	0
233	20250411	165900	15515336	1916	1916	1916	1916	0
234	20250411	165800	15515336	1916	1916	1916	1916	0
235	20250411	165700	15515336	1916	1916	1916	1916	0
236	20250411	165600	15515336	1916	1916	1916	1916	0
237	20250411	165500	15515336	1916	1916	1916	1916	0
238	20250411	165400	15515336	1916	1916	1916	1916	0
239	20250411	165300	15515336	1916	1916	1916	1916	0
240	20250411	165200	15515336	1916	1916	1916	1916	0
241	20250411	165100	15515336	1916	1916	1916	1916	0
242	20250411	165000	15515336	1916	1916	1916	1916	470
243	20250411	164900	15515336	1916	1916	1916	1916	0
244	20250411	164800	15515336	1916	1916	1916	1916	0
245	20250411	164700	15515336	1916	1916	1916	1916	0
246	20250411	164600	15515336	1916	1916	1916	1916	0
247	20250411	164500	15515336	1916	1916	1916	1916	0
248	20250411	164400	15515336	1916	1916	1916	1916	0
249	20250411	164300	15515336	1916	1916	1916	1916	0
250	20250411	164200	15515336	1916	1916	1916	1916	0
251	20250411	164100	15515336	1916	1916	1916	1916	0
252	20250411	164000	15515336	1916	1916	1916	1916	0
253	20250411	163900	15515336	1916	1916	1916	1916	0
254	20250411	163800	15515336	1916	1916	1916	1916	0
255	20250411	163700	15515336	1916	1916	1916	1916	0
256	20250411	163600	15515336	1916	1916	1916	1916	0
257	20250411	163500	15515336	1916	1916	1916	1916	0
258	20250411	163400	15515336	1916	1916	1916	1916	0
259	20250411	163300	15515336	1916	1916	1916	1916	0
260	20250411	163200	15515336	1916	1916	1916	1916	0
261	20250411	163100	15515336	1916	1916	1916	1916	0
262	20250411	163000	15515336	1916	1916	1916	1916	0
263	20250411	162900	15515336	1916	1916	1916	1916	0
264	20250411	162800	15515336	1916	1916	1916	1916	0
265	20250411	162700	15515336	1916	1916	1916	1916	0
266	20250411	162600	15515336	1916	1916	1916	1916	0
267	20250411	162500	15515336	1916	1916	1916	1916	0
268	20250411	162400	15515336	1916	1916	1916	1916	0
269	20250411	162300	15515336	1916	1916	1916	1916	0
270	20250411	162200	15515336	1916	1916	1916	1916	0
271	20250411	162100	15515336	1916	1916	1916	1916	0
272	20250411	162000	15515336	1916	1916	1916	1916	470
273	20250411	161900	15515336	1916	1916	1916	1916	0
274	20250411	161800	15515336	1916	1916	1916	1916	0
275	20250411	161700	15515336	1916	1916	1916	1916	0
276	20250411	161600	15515336	1916	1916	1916	1916	0
277	20250411	161500	15515336	1916	1916	1916	1916	0
278	20250411	161400	15515336	1916	1916	1916	1916	0
279	20250411	161300	15515336	1916	1916	1916	1916	0
280	20250411	161200	15515336	1916	1916	1916	1916	0
281	20250411	161100	15515336	1916	1916	1916	1916	0
282	20250411	161000	15515336	1916	1916	1916	1916	0
283	20250411	160900	15515336	1916	1916	1916	1916	0
284	20250411	160800	15515336	1916	1916	1916	1916	0
285	20250411	160700	15515336	1916	1916	1916	1916	0
286	20250411	160600	15515336	1916	1916	1916	1916	0
287	20250411	160500	15515336	1916	1916	1916	1916	0
288	20250411	160400	15515336	1916	1916	1916	1916	0
289	20250411	160300	15515336	1916	1916	1916	1916	0
290	20250411	160200	15515336	1916	1916	1916	1916	0
291	20250411	160100	15515336	1916	1916	1916	1916	0
292	20250411	160000	15515336	1916	1916	1916	1916	0
293	20250411	155900	15515336	1916	1916	1916	1916	0
294	20250411	155800	15515336	1916	1916	1916	1916	0
295	20250411	155700	15515336	1916	1916	1916	1916	0
296	20250411	155600	15515336	1916	1916	1916	1916	0
297	20250411	155500	15515336	1916	1916	1916	1916	0
298	20250411	155400	15515336	1916	1916	1916	1916	0
299	20250411	155300	15515336	1916	1916	1916	1916	0
300	20250411	155200	15515336	1916	1916	1916	1916	0
301	20250411	155100	15515336	1916	1916	1916	1916	0
302	20250411	155000	15515336	1916	1916	1916	1916	470
303	20250411	154900	15515336	1916	1916	1916	1916	0
304	20250411	154800	15515336	1916	1916	1916	1916	0
305	20250411	154700	15515336	1916	1916	1916	1916	0
306	20250411	154600	15515336	1916	1916	1916	1916	0
307	20250411	154500	15515336	1916	1916	1916	1916	0
308	20250411	154400	15515336	1916	1916	1916	1916	0
309	20250411	154300	15515336	1916	1916	1916	1916	0
310	20250411	154200	15515336	1916	1916	1916	1916	0
311	20250411	154100	15515336	1916	1916	1916	1916	0
312	20250411	154000	15515336	1916	1916	1916	1916	0
313	20250411	153900	15515336	1916	1916	1916	1916	0
314	20250411	153800	15515336	1916	1916	1916	1916	0
315	20250411	153700	15515336	1916	1916	1916	1916	0
316	20250411	153600	15515336	1916	1916	1916	1916	0
317	20250411	153500	15515336	1916	1916	1916	1916	0
318	20250411	153400	15515336	1916	1916	1916	1916	0
319	20250411	153300	15515336	1916	1916	1916	1916	0
320	20250411	153200	15515336	1916	1916	1916	1916	0
321	20250411	153100	15515336	1916	1916	1916	1916	0
322	20250411	153000	15515336	1916	1916	1916	1916	470
323	20250411	152900	14614816	1923	1923	1923	1923	0
324	20250411	152800	14614816	1923	1923	1923	1923	0
325	20250411	152700	14614816	1923	1923	1923	1923	0
326	20250411	152600	14614816	1923	1923	1923	1923	0
327	20250411	152500	14614816	1923	1923	1923	1923	0
328	20250411	152400	14614816	1923	1923	1923	1923	0
329	20250411	152300	14614816	1923	1923	1923	1923	0
330	20250411	152200	14614816	1923	1923	1923	1923	0
331	20250411	152100	14614816	1923	1923	1923	1923	0
332	20250411	152000	14614816	1923	1923	1923	1923	0
333	20250411	151900	14614816	1923	1923	1923	1923	0
334	20250411	151800	14614816	1923	1923	1923	1923	0
335	20250411	151700	14614816	1923	1923	1923	1923	0
336	20250411	151600	14614816	1923	1923	1923	1923	0
337	20250411	151500	14614816	1923	1923	1923	1923	0
338	20250411	151400	14614816	1923	1923	1923	1923	0
339	20250411	151300	14614816	1923	1923	1923	1923	0
340	20250411	151200	14614816	1923	1923	1923	1923	0
341	20250411	151100	14614816	1923	1923	1923	1923	0
342	20250411	151000	14614816	1923	1923	1923	1923	7
343	20250411	150900	14601355	1925	1925	1925	1925	0
344	20250411	150800	14601355	1925	1925	1925	1925	0
345	20250411	150700	14601355	1925	1925	1925	1925	0
346	20250411	150600	14601355	1925	1925	1925	1925	0
347	20250411	150500	14601355	1925	1925	1925	1925	0
348	20250411	150400	14601355	1925	1925	1925	1925	0
349	20250411	150300	14601355	1925	1925	1925	1925	0
350	20250411	150200	14601355	1925	1925	1925	1925	0
351	20250411	150100	14601355	1925	1925	1925	1925	0
352	20250411	150000	14601355	1925	1925	1925	1925	0
353	20250411	145900	14601355	1925	1925	1925	1925	0
354	20250411	145800	14601355	1925	1925	1925	1925	0
355	20250411	145700	14601355	1925	1925	1925	1925	0
356	20250411	145600	14601355	1925	1925	1925	1925	0
357	20250411	145500	14601355	1925	1925	1925	1925	0
358	20250411	145400	14601355	1925	1925	1925	1925	0
359	20250411	145300	14601355	1925	1925	1925	1925	0
360	20250411	145200	14601355	1925	1925	1925	1925	0
361	20250411	145100	14601355	1925	1925	1925	1925	0
362	20250411	145000	14601355	1925	1925	1925	1925	0
363	20250411	144900	14601355	1925	1925	1925	1925	0
364	20250411	144800	14601355	1925	1925	1925	1925	0
365	20250411	144700	14601355	1925	1925	1925	1925	0
366	20250411	144600	14601355	1925	1925	1925	1925	31
367	20250411	144500	14541680	1928	1928	1928	1928	0
368	20250411	144400	14541680	1928	1928	1928	1928	0
369	20250411	144300	14541680	1928	1928	1928	1928	0
370	20250411	144200	14541680	1928	1928	1928	1928	0
371	20250411	144100	14541680	1928	1928	1928	1928	0
372	20250411	144000	14541680	1928	1928	1928	1928	0
373	20250411	143900	14541680	1928	1928	1928	1928	0
374	20250411	143800	14541680	1928	1928	1928	1928	0
375	20250411	143700	14541680	1928	1928	1928	1928	0
376	20250411	143600	14541680	1928	1928	1928	1928	0
377	20250411	143500	14541680	1928	1928	1928	1928	0
378	20250411	143400	14541680	1928	1928	1928	1928	0
379	20250411	143300	14541680	1928	1928	1928	1928	0
380	20250411	143200	14541680	1928	1928	1928	1928	0
381	20250411	143100	14541680	1928	1928	1928	1928	0
382	20250411	143000	14541680	1928	1928	1928	1928	0
383	20250411	142900	14541680	1928	1928	1928	1928	0
384	20250411	142800	14541680	1928	1928	1928	1928	1
385	20250411	142700	14539752	1923	1923	1923	1923	0
386	20250411	142600	14539752	1923	1923	1923	1923	0
387	20250411	142500	14539752	1923	1923	1923	1923	0
388	20250411	142400	14539752	1923	1923	1923	1923	0
389	20250411	142300	14539752	1923	1923	1923	1923	0
390	20250411	142200	14539752	1923	1923	1923	1923	0
391	20250411	142100	14539752	1923	1923	1923	1923	0
392	20250411	142000	14539752	1923	1923	1923	1923	0
393	20250411	141900	14539752	1923	1924	1929	1923	332
394	20250411	141800	13900441	1925	1929	1929	1925	74
395	20250411	141700	13757802	1929	1929	1929	1929	0
396	20250411	141600	13757802	1929	1929	1929	1929	0
397	20250411	141500	13757802	1929	1929	1929	1929	0
398	20250411	141400	13757802	1929	1929	1929	1929	0
399	20250411	141300	13757802	1929	1929	1929	1929	0
400	20250411	141200	13757802	1929	1929	1929	1929	0
401	20250411	141100	13757802	1929	1929	1929	1929	0
402	20250411	141000	13757802	1929	1929	1929	1929	0
403	20250411	140900	13757802	1929	1929	1929	1929	0
404	20250411	140800	13757802	1929	1929	1929	1929	0
405	20250411	140700	13757802	1929	1929	1929	1929	0
406	20250411	140600	13757802	1929	1929	1929	1929	0
407	20250411	140500	13757802	1929	1929	1929	1929	0
408	20250411	140400	13757802	1929	1929	1929	1929	0
409	20250411	140300	13757802	1929	1929	1929	1929	0
410	20250411	140200	13757802	1929	1929	1929	1929	0
411	20250411	140100	13757802	1929	1929	1929	1929	0
412	20250411	140000	13757802	1929	1929	1929	1929	0
413	20250411	135900	13757802	1929	1929	1929	1929	0
414	20250411	135800	13757802	1929	1929	1929	1929	0
415	20250411	135700	13757802	1929	1929	1929	1929	0
416	20250411	135600	13757802	1929	1929	1929	1929	0
417	20250411	135500	13757802	1929	1929	1929	1929	0
418	20250411	135400	13757802	1929	1929	1929	1929	0
419	20250411	135300	13757802	1929	1929	1929	1929	0
420	20250411	135200	13757802	1929	1929	1929	1929	0
421	20250411	135100	13757802	1929	1929	1929	1929	0
422	20250411	135000	13757802	1929	1929	1929	1929	0
423	20250411	134900	13757802	1929	1929	1929	1929	0
424	20250411	134800	13757802	1929	1890	1929	1890	4
425	20250411	134700	13750164	1930	1930	1930	1930	0
426	20250411	134600	13750164	1930	1930	1930	1930	0
427	20250411	134500	13750164	1930	1930	1930	1930	0
428	20250411	134400	13750164	1930	1930	1930	1930	0
429	20250411	134300	13750164	1930	1930	1930	1930	0
430	20250411	134200	13750164	1930	1930	1930	1930	0
431	20250411	134100	13750164	1930	1930	1930	1930	0
432	20250411	134000	13750164	1930	1930	1930	1930	0
433	20250411	133900	13750164	1930	1930	1930	1930	0
434	20250411	133800	13750164	1930	1930	1930	1930	0
435	20250411	133700	13750164	1930	1930	1930	1930	0
436	20250411	133600	13750164	1930	1930	1930	1930	0
437	20250411	133500	13750164	1930	1930	1930	1930	0
438	20250411	133400	13750164	1930	1930	1930	1930	0
439	20250411	133300	13750164	1930	1930	1930	1930	16
440	20250411	133200	13719284	1930	1924	1931	1924	1913
441	20250411	133100	10029607	1925	1925	1925	1925	0
442	20250411	133000	10029607	1925	1925	1925	1925	0
443	20250411	132900	10029607	1925	1925	1925	1925	0
444	20250411	132800	10029607	1925	1925	1925	1925	0
445	20250411	132700	10029607	1925	1925	1925	1925	0
446	20250411	132600	10029607	1925	1925	1925	1925	0
447	20250411	132500	10029607	1925	1925	1925	1925	0
448	20250411	132400	10029607	1925	1925	1925	1925	0
449	20250411	132300	10029607	1925	1925	1925	1925	0
450	20250411	132200	10029607	1925	1925	1925	1925	0
451	20250411	132100	10029607	1925	1925	1925	1925	0
452	20250411	132000	10029607	1925	1925	1925	1925	0
453	20250411	131900	10029607	1925	1925	1925	1925	0
454	20250411	131800	10029607	1925	1925	1925	1925	0
455	20250411	131700	10029607	1925	1925	1925	1925	37
456	20250411	131600	9958382	1925	1925	1925	1925	36
457	20250411	131500	9889082	1925	1913	1925	1913	167
458	20250411	131400	9567679	1925	1884	1925	1884	1455
459	20250411	131300	6790673	1883	1883	1883	1883	0
460	20250411	131200	6790673	1883	1883	1883	1883	0
461	20250411	131100	6790673	1883	1883	1883	1883	0
462	20250411	131000	6790673	1883	1883	1883	1883	0
463	20250411	130900	6790673	1883	1883	1883	1883	0
464	20250411	130800	6790673	1883	1883	1883	1883	0
465	20250411	130700	6790673	1883	1883	1883	1883	0
466	20250411	130600	6790673	1883	1883	1883	1883	0
467	20250411	130500	6790673	1883	1883	1883	1883	0
468	20250411	130400	6790673	1883	1883	1883	1883	0
469	20250411	130300	6790673	1883	1883	1883	1883	0
470	20250411	130200	6790673	1883	1883	1883	1883	0
471	20250411	130100	6790673	1883	1883	1883	1883	0
472	20250411	130000	6790673	1883	1883	1883	1883	0
473	20250411	125900	6790673	1883	1883	1883	1883	1
474	20250411	125800	6788790	1883	1883	1883	1883	0
475	20250411	125700	6788790	1883	1883	1883	1883	0
476	20250411	125600	6788790	1883	1883	1883	1883	0
477	20250411	125500	6788790	1883	1883	1883	1883	0
478	20250411	125400	6788790	1883	1883	1883	1883	0
479	20250411	125300	6788790	1883	1883	1883	1883	0
480	20250411	125200	6788790	1883	1883	1883	1883	0
481	20250411	125100	6788790	1883	1883	1883	1883	0
482	20250411	125000	6788790	1883	1883	1883	1883	0
483	20250411	124900	6788790	1883	1883	1883	1883	0
484	20250411	124800	6788790	1883	1883	1883	1883	0
485	20250411	124700	6788790	1883	1883	1883	1883	0
486	20250411	124600	6788790	1883	1883	1883	1883	0
487	20250411	124500	6788790	1883	1883	1883	1883	0
488	20250411	124400	6788790	1883	1883	1883	1883	1
489	20250411	124300	6786907	1907	1907	1907	1907	0
490	20250411	124200	6786907	1907	1907	1907	1907	0
491	20250411	124100	6786907	1907	1907	1907	1907	0
492	20250411	124000	6786907	1907	1907	1907	1907	0
493	20250411	123900	6786907	1907	1907	1907	1907	0
494	20250411	123800	6786907	1907	1907	1907	1907	0
495	20250411	123700	6786907	1907	1907	1907	1907	0
496	20250411	123600	6786907	1907	1907	1907	1907	0
497	20250411	123500	6786907	1907	1907	1907	1907	0
498	20250411	123400	6786907	1907	1907	1907	1907	0
499	20250411	123300	6786907	1907	1907	1907	1907	0
500	20250411	123200	6786907	1907	1907	1907	1907	0
501	20250411	123100	6786907	1907	1907	1907	1907	0
502	20250411	123000	6786907	1907	1907	1907	1907	0
503	20250411	122900	6786907	1907	1907	1907	1907	0
504	20250411	122800	6786907	1907	1907	1907	1907	0
505	20250411	122700	6786907	1907	1907	1907	1907	0
506	20250411	122600	6786907	1907	1907	1907	1907	0
507	20250411	122500	6786907	1907	1907	1907	1907	0
508	20250411	122400	6786907	1907	1907	1907	1907	0
509	20250411	122300	6786907	1907	1907	1907	1907	0
510	20250411	122200	6786907	1907	1907	1907	1907	0
511	20250411	122100	6786907	1907	1907	1907	1907	0
512	20250411	122000	6786907	1907	1907	1907	1907	0
513	20250411	121900	6786907	1907	1907	1907	1907	0
514	20250411	121800	6786907	1907	1907	1907	1907	0
515	20250411	121700	6786907	1907	1906	1907	1906	45
516	20250411	121600	6701136	1882	1882	1882	1882	163
517	20250411	121500	6394370	1893	1893	1893	1893	0
518	20250411	121400	6394370	1893	1893	1893	1893	0
519	20250411	121300	6394370	1893	1893	1893	1893	0
520	20250411	121200	6394370	1893	1893	1893	1893	0
521	20250411	121100	6394370	1893	1893	1893	1893	0
522	20250411	121000	6394370	1893	1893	1893	1893	0
523	20250411	120900	6394370	1893	1893	1893	1893	0
524	20250411	120800	6394370	1893	1893	1893	1893	0
525	20250411	120700	6394370	1893	1893	1893	1893	0
526	20250411	120600	6394370	1893	1893	1893	1893	0
527	20250411	120500	6394370	1893	1893	1893	1893	0
528	20250411	120400	6394370	1893	1893	1893	1893	0
529	20250411	120300	6394370	1893	1893	1893	1893	0
530	20250411	120200	6394370	1893	1893	1893	1893	0
531	20250411	120100	6394370	1893	1893	1893	1893	0
532	20250411	120000	6394370	1893	1893	1893	1893	0
533	20250411	115900	6394370	1893	1893	1893	1893	0
534	20250411	115800	6394370	1893	1893	1893	1893	0
535	20250411	115700	6394370	1893	1893	1893	1893	0
536	20250411	115600	6394370	1893	1893	1893	1893	0
537	20250411	115500	6394370	1893	1893	1893	1893	0
538	20250411	115400	6394370	1893	1893	1893	1893	0
539	20250411	115300	6394370	1893	1893	1893	1893	0
540	20250411	115200	6394370	1893	1893	1893	1893	0
541	20250411	115100	6394370	1893	1893	1893	1893	0
542	20250411	115000	6394370	1893	1893	1893	1893	0
543	20250411	114900	6394370	1893	1893	1893	1893	0
544	20250411	114800	6394370	1893	1893	1893	1893	0
545	20250411	114700	6394370	1893	1893	1893	1893	0
546	20250411	114600	6394370	1893	1893	1893	1893	0
547	20250411	114500	6394370	1893	1893	1893	1893	0
548	20250411	114400	6394370	1893	1893	1893	1893	0
549	20250411	114300	6394370	1893	1893	1893	1893	0
550	20250411	114200	6394370	1893	1893	1893	1893	0
551	20250411	114100	6394370	1893	1893	1893	1893	0
552	20250411	114000	6394370	1893	1893	1893	1893	0
553	20250411	113900	6394370	1893	1893	1893	1893	0
554	20250411	113800	6394370	1893	1893	1893	1893	32
555	20250411	113700	6333794	1880	1880	1880	1880	0
556	20250411	113600	6333794	1880	1880	1880	1880	0
557	20250411	113500	6333794	1880	1880	1880	1880	0
558	20250411	113400	6333794	1880	1880	1880	1880	0
559	20250411	113300	6333794	1880	1880	1880	1880	0
560	20250411	113200	6333794	1880	1880	1880	1880	0
561	20250411	113100	6333794	1880	1880	1880	1880	0
562	20250411	113000	6333794	1880	1880	1880	1880	0
563	20250411	112900	6333794	1880	1880	1880	1880	0
564	20250411	112800	6333794	1880	1880	1880	1880	0
565	20250411	112700	6333794	1880	1880	1880	1880	1040
566	20250411	112600	4378594	1879	1879	1879	1879	0
567	20250411	112500	4378594	1879	1879	1879	1879	0
568	20250411	112400	4378594	1879	1879	1879	1879	0
569	20250411	112300	4378594	1879	1879	1879	1879	0
570	20250411	112200	4378594	1879	1879	1879	1879	0
571	20250411	112100	4378594	1879	1879	1879	1879	0
572	20250411	112000	4378594	1879	1879	1879	1879	0
573	20250411	111900	4378594	1879	1879	1879	1879	0
574	20250411	111800	4378594	1879	1879	1879	1879	0
575	20250411	111700	4378594	1879	1879	1879	1879	0
576	20250411	111600	4378594	1879	1879	1879	1879	0
577	20250411	111500	4378594	1879	1879	1879	1879	405
578	20250411	111400	3617599	1880	1880	1880	1880	0
579	20250411	111300	3617599	1880	1880	1880	1880	0
580	20250411	111200	3617599	1880	1880	1880	1880	12
581	20250411	111100	3595039	1880	1880	1880	1880	0
582	20250411	111000	3595039	1880	1880	1880	1880	59
583	20250411	110900	3484119	1880	1880	1880	1880	0
584	20250411	110800	3484119	1880	1880	1880	1880	0
585	20250411	110700	3484119	1880	1880	1880	1880	0
586	20250411	110600	3484119	1880	1880	1880	1880	0
587	20250411	110500	3484119	1880	1880	1880	1880	0
588	20250411	110400	3484119	1880	1880	1880	1880	0
589	20250411	110300	3484119	1880	1880	1880	1880	0
590	20250411	110200	3484119	1880	1880	1880	1880	0
591	20250411	110100	3484119	1880	1880	1880	1880	0
592	20250411	110000	3484119	1880	1880	1880	1880	20
593	20250411	105900	3446519	1880	1879	1880	1879	560
594	20250411	105800	2394224	1879	1879	1879	1879	0
595	20250411	105700	2394224	1879	1879	1879	1879	0
596	20250411	105600	2394224	1879	1879	1879	1879	0
597	20250411	105500	2394224	1879	1879	1879	1879	0
598	20250411	105400	2394224	1879	1879	1879	1879	0
599	20250411	105300	2394224	1879	1879	1879	1879	0
600	20250411	105200	2394224	1879	1879	1879	1879	0
601	20250411	105100	2394224	1879	1879	1879	1879	0
602	20250411	105000	2394224	1879	1879	1879	1879	0
603	20250411	104900	2394224	1879	1879	1879	1879	0
604	20250411	104800	2394224	1879	1879	1879	1879	0
605	20250411	104700	2394224	1879	1879	1879	1879	0
606	20250411	104600	2394224	1879	1879	1879	1879	0
607	20250411	104500	2394224	1879	1879	1879	1879	0
608	20250411	104400	2394224	1879	1879	1879	1879	0
609	20250411	104300	2394224	1879	1879	1879	1879	0
610	20250411	104200	2394224	1879	1879	1879	1879	0
611	20250411	104100	2394224	1879	1879	1879	1879	0
612	20250411	104000	2394224	1879	1879	1879	1879	0
613	20250411	103900	2394224	1879	1879	1879	1879	0
614	20250411	103800	2394224	1879	1879	1879	1879	0
615	20250411	103700	2394224	1879	1879	1879	1879	0
616	20250411	103600	2394224	1879	1879	1879	1879	0
617	20250411	103500	2394224	1879	1879	1879	1879	23
618	20250411	103400	2351007	1879	1879	1879	1879	0
619	20250411	103300	2351007	1879	1879	1879	1879	0
620	20250411	103200	2351007	1879	1879	1879	1879	0
621	20250411	103100	2351007	1879	1879	1879	1879	7
622	20250411	103000	2337854	1879	1879	1879	1879	0
623	20250411	102900	2337854	1879	1879	1879	1879	40
624	20250411	102800	2262694	1880	1880	1880	1880	0
625	20250411	102700	2262694	1880	1880	1880	1880	0
626	20250411	102600	2262694	1880	1880	1880	1880	0
627	20250411	102500	2262694	1880	1880	1880	1880	0
628	20250411	102400	2262694	1880	1880	1880	1880	0
629	20250411	102300	2262694	1880	1880	1880	1880	0
630	20250411	102200	2262694	1880	1880	1880	1880	0
631	20250411	102100	2262694	1880	1880	1880	1880	0
632	20250411	102000	2262694	1880	1880	1880	1880	0
633	20250411	101900	2262694	1880	1880	1880	1880	0
634	20250411	101800	2262694	1880	1880	1880	1880	0
635	20250411	101700	2262694	1880	1880	1880	1880	8
636	20250411	101600	2247654	1885	1885	1885	1885	0
637	20250411	101500	2247654	1885	1885	1885	1885	0
638	20250411	101400	2247654	1885	1885	1885	1885	0
639	20250411	101300	2247654	1885	1885	1885	1885	0
640	20250411	101200	2247654	1885	1885	1885	1885	0
641	20250411	101100	2247654	1885	1885	1885	1885	0
642	20250411	101000	2247654	1885	1885	1885	1885	0
643	20250411	100900	2247654	1885	1885	1885	1885	0
644	20250411	100800	2247654	1885	1885	1885	1885	0
645	20250411	100700	2247654	1885	1885	1885	1885	0
646	20250411	100600	2247654	1885	1885	1885	1885	0
647	20250411	100500	2247654	1885	1885	1885	1885	0
648	20250411	100400	2247654	1885	1885	1885	1885	0
649	20250411	100300	2247654	1885	1885	1885	1885	0
650	20250411	100200	2247654	1885	1885	1885	1885	0
651	20250411	100100	2247654	1885	1885	1885	1885	0
652	20250411	100000	2247654	1885	1885	1885	1885	0
653	20250411	095900	2247654	1885	1885	1885	1885	54
654	20250411	095800	2145864	1885	1885	1885	1885	179
655	20250411	095700	1808449	1885	1894	1894	1885	727
656	20250411	095600	432458	1894	1896	1896	1894	65
657	20250411	095500	309288	1895	1895	1895	1895	0
658	20250411	095400	309288	1895	1895	1895	1895	0
659	20250411	095300	309288	1895	1895	1895	1895	0
660	20250411	095200	309288	1895	1895	1895	1895	0
661	20250411	095100	309288	1895	1895	1895	1895	0
662	20250411	095000	309288	1895	1895	1895	1895	0
663	20250411	094900	309288	1895	1895	1895	1895	0
664	20250411	094800	309288	1895	1896	1896	1895	19
665	20250411	094700	273272	1908	1908	1908	1908	0
666	20250411	094600	273272	1908	1908	1908	1908	0
667	20250411	094500	273272	1908	1908	1908	1908	0
668	20250411	094400	273272	1908	1908	1908	1908	0
669	20250411	094300	273272	1908	1908	1908	1908	0
670	20250411	094200	273272	1908	1908	1908	1908	0
671	20250411	094100	273272	1908	1908	1908	1908	0
672	20250411	094000	273272	1908	1908	1908	1908	0
673	20250411	093900	273272	1908	1908	1908	1908	0
674	20250411	093800	273272	1908	1908	1908	1908	0
675	20250411	093700	273272	1908	1908	1908	1908	0
676	20250411	093600	273272	1908	1908	1908	1908	0
677	20250411	093500	273272	1908	1908	1908	1908	0
678	20250411	093400	273272	1908	1908	1908	1908	0
679	20250411	093300	273272	1908	1908	1908	1908	0
680	20250411	093200	273272	1908	1908	1908	1908	0
681	20250411	093100	273272	1908	1908	1908	1908	0
682	20250411	093000	273272	1908	1908	1908	1908	0
683	20250411	092900	273272	1908	1908	1908	1908	0
684	20250411	092800	273272	1908	1908	1908	1908	0
685	20250411	092700	273272	1908	1908	1908	1908	0
686	20250411	092600	273272	1908	1908	1908	1908	0
687	20250411	092500	273272	1908	1908	1908	1908	0
688	20250411	092400	273272	1908	1908	1908	1908	0
689	20250411	092300	273272	1908	1908	1908	1908	1
690	20250411	092200	271364	1908	1908	1908	1908	0
691	20250411	092100	271364	1908	1908	1908	1908	0
692	20250411	092000	271364	1908	1908	1908	1908	0
693	20250411	091900	271364	1908	1908	1908	1908	0
694	20250411	091800	271364	1908	1908	1908	1908	0
695	20250411	091700	271364	1908	1908	1908	1908	1
696	20250411	091600	269456	1893	1893	1893	1893	0
697	20250411	091500	269456	1893	1893	1893	1893	0
698	20250411	091400	269456	1893	1893	1893	1893	0
699	20250411	091300	269456	1893	1893	1893	1893	0
700	20250411	091200	269456	1893	1893	1893	1893	0
701	20250411	091100	269456	1893	1893	1893	1893	0
702	20250411	091000	269456	1893	1893	1893	1893	0
703	20250411	090900	269456	1893	1893	1893	1893	0
704	20250411	090800	269456	1893	1893	1893	1893	0
705	20250411	090700	269456	1893	1893	1893	1893	12
706	20250411	090600	246740	1898	1898	1898	1898	0
707	20250411	090500	246740	1898	1898	1898	1898	0
708	20250411	090400	246740	1898	1898	1898	1898	0
709	20250411	090300	246740	1898	1898	1898	1898	0
710	20250411	090200	246740	1898	1898	1898	1898	0
711	20250411	090100	246740	1898	1898	1898	1898	0
712	20250411	090000	246740	1898	1898	1898	1898	130