KissMeData/010420/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	183900	553197895	1887	1887	1887	1887	1871
3	20250411	183800	553197895	1887	1887	1887	1887	0
4	20250411	183700	553197895	1887	1887	1887	1887	0
5	20250411	183600	553197895	1887	1887	1887	1887	0
6	20250411	183500	553197895	1887	1887	1887	1887	0
7	20250411	183400	553197895	1887	1887	1887	1887	0
8	20250411	183300	553197895	1887	1887	1887	1887	0
9	20250411	183200	553197895	1887	1887	1887	1887	0
10	20250411	183100	553197895	1887	1887	1887	1887	0
11	20250411	183000	553197895	1887	1887	1887	1887	0
12	20250411	182900	553197895	1887	1887	1887	1887	0
13	20250411	182800	553197895	1887	1887	1887	1887	0
14	20250411	182700	553197895	1887	1887	1887	1887	0
15	20250411	182600	553197895	1887	1887	1887	1887	0
16	20250411	182500	553197895	1887	1887	1887	1887	0
17	20250411	182400	553197895	1887	1887	1887	1887	0
18	20250411	182300	553197895	1887	1887	1887	1887	0
19	20250411	182200	553197895	1887	1887	1887	1887	0
20	20250411	182100	553197895	1887	1887	1887	1887	0
21	20250411	182000	553197895	1887	1887	1887	1887	0
22	20250411	181900	553197895	1887	1887	1887	1887	0
23	20250411	181800	553197895	1887	1887	1887	1887	0
24	20250411	181700	553197895	1887	1887	1887	1887	0
25	20250411	181600	553197895	1887	1887	1887	1887	0
26	20250411	181500	553197895	1887	1887	1887	1887	0
27	20250411	181400	553197895	1887	1887	1887	1887	0
28	20250411	181300	553197895	1887	1887	1887	1887	0
29	20250411	181200	553197895	1887	1887	1887	1887	0
30	20250411	181100	553197895	1887	1887	1887	1887	0
31	20250411	181000	553197895	1887	1887	1887	1887	0
32	20250411	180900	553197895	1887	1887	1887	1887	1871
33	20250411	180800	553197895	1887	1887	1887	1887	0
34	20250411	180700	553197895	1887	1887	1887	1887	0
35	20250411	180600	553197895	1887	1887	1887	1887	0
36	20250411	180500	553197895	1887	1887	1887	1887	0
37	20250411	180400	553197895	1887	1887	1887	1887	0
38	20250411	180300	553197895	1887	1887	1887	1887	0
39	20250411	180200	553197895	1887	1887	1887	1887	0
40	20250411	180100	553197895	1887	1887	1887	1887	0
41	20250411	180000	553197895	1887	1887	1887	1887	0
42	20250411	175900	553197895	1887	1887	1887	1887	0
43	20250411	175800	553197895	1887	1887	1887	1887	0
44	20250411	175700	553197895	1887	1887	1887	1887	0
45	20250411	175600	553197895	1887	1887	1887	1887	0
46	20250411	175500	553197895	1887	1887	1887	1887	0
47	20250411	175400	553197895	1887	1887	1887	1887	0
48	20250411	175300	553197895	1887	1887	1887	1887	0
49	20250411	175200	553197895	1887	1887	1887	1887	0
50	20250411	175100	553197895	1887	1887	1887	1887	0
51	20250411	175000	553197895	1887	1887	1887	1887	0
52	20250411	174900	553197895	1887	1887	1887	1887	0
53	20250411	174800	553197895	1887	1887	1887	1887	0
54	20250411	174700	553197895	1887	1887	1887	1887	0
55	20250411	174600	553197895	1887	1887	1887	1887	0
56	20250411	174500	553197895	1887	1887	1887	1887	0
57	20250411	174400	553197895	1887	1887	1887	1887	0
58	20250411	174300	553197895	1887	1887	1887	1887	0
59	20250411	174200	553197895	1887	1887	1887	1887	0
60	20250411	174100	553197895	1887	1887	1887	1887	0
61	20250411	174000	553197895	1887	1887	1887	1887	0
62	20250411	173900	553197895	1887	1887	1887	1887	1871
63	20250411	173800	553197895	1887	1887	1887	1887	0
64	20250411	173700	553197895	1887	1887	1887	1887	0
65	20250411	173600	553197895	1887	1887	1887	1887	0
66	20250411	173500	553197895	1887	1887	1887	1887	0
67	20250411	173400	553197895	1887	1887	1887	1887	0
68	20250411	173300	553197895	1887	1887	1887	1887	0
69	20250411	173200	553197895	1887	1887	1887	1887	0
70	20250411	173100	553197895	1887	1887	1887	1887	0
71	20250411	173000	553197895	1887	1887	1887	1887	0
72	20250411	172900	553197895	1887	1887	1887	1887	0
73	20250411	172800	553197895	1887	1887	1887	1887	0
74	20250411	172700	553197895	1887	1887	1887	1887	0
75	20250411	172600	553197895	1887	1887	1887	1887	0
76	20250411	172500	553197895	1887	1887	1887	1887	0
77	20250411	172400	553197895	1887	1887	1887	1887	0
78	20250411	172300	553197895	1887	1887	1887	1887	0
79	20250411	172200	553197895	1887	1887	1887	1887	0
80	20250411	172100	553197895	1887	1887	1887	1887	0
81	20250411	172000	553197895	1887	1887	1887	1887	0
82	20250411	171900	553197895	1887	1887	1887	1887	0
83	20250411	171800	553197895	1887	1887	1887	1887	0
84	20250411	171700	553197895	1887	1887	1887	1887	0
85	20250411	171600	553197895	1887	1887	1887	1887	0
86	20250411	171500	553197895	1887	1887	1887	1887	0
87	20250411	171400	553197895	1887	1887	1887	1887	0
88	20250411	171300	553197895	1887	1887	1887	1887	0
89	20250411	171200	553197895	1887	1887	1887	1887	0
90	20250411	171100	553197895	1887	1887	1887	1887	0
91	20250411	171000	553197895	1887	1887	1887	1887	0
92	20250411	170900	553197895	1887	1887	1887	1887	1871
93	20250411	170800	553197895	1887	1887	1887	1887	0
94	20250411	170700	553197895	1887	1887	1887	1887	0
95	20250411	170600	553197895	1887	1887	1887	1887	0
96	20250411	170500	553197895	1887	1887	1887	1887	0
97	20250411	170400	553197895	1887	1887	1887	1887	0
98	20250411	170300	553197895	1887	1887	1887	1887	0
99	20250411	170200	553197895	1887	1887	1887	1887	0
100	20250411	170100	553197895	1887	1887	1887	1887	0
101	20250411	170000	553197895	1887	1887	1887	1887	0
102	20250411	165900	553197895	1887	1887	1887	1887	0
103	20250411	165800	553197895	1887	1887	1887	1887	0
104	20250411	165700	553197895	1887	1887	1887	1887	0
105	20250411	165600	553197895	1887	1887	1887	1887	0
106	20250411	165500	553197895	1887	1887	1887	1887	0
107	20250411	165400	553197895	1887	1887	1887	1887	0
108	20250411	165300	553197895	1887	1887	1887	1887	0
109	20250411	165200	553197895	1887	1887	1887	1887	0
110	20250411	165100	553197895	1887	1887	1887	1887	0
111	20250411	165000	553197895	1887	1887	1887	1887	0
112	20250411	164900	553197895	1887	1887	1887	1887	0
113	20250411	164800	553197895	1887	1887	1887	1887	0
114	20250411	164700	553197895	1887	1887	1887	1887	0
115	20250411	164600	553197895	1887	1887	1887	1887	0
116	20250411	164500	553197895	1887	1887	1887	1887	0
117	20250411	164400	553197895	1887	1887	1887	1887	0
118	20250411	164300	553197895	1887	1887	1887	1887	0
119	20250411	164200	553197895	1887	1887	1887	1887	0
120	20250411	164100	553197895	1887	1887	1887	1887	0
121	20250411	164000	553197895	1887	1887	1887	1887	0
122	20250411	163900	553197895	1887	1887	1887	1887	1871
123	20250411	163800	553197895	1887	1887	1887	1887	0
124	20250411	163700	553197895	1887	1887	1887	1887	0
125	20250411	163600	553197895	1887	1887	1887	1887	0
126	20250411	163500	553197895	1887	1887	1887	1887	0
127	20250411	163400	553197895	1887	1887	1887	1887	0
128	20250411	163300	553197895	1887	1887	1887	1887	0
129	20250411	163200	553197895	1887	1887	1887	1887	0
130	20250411	163100	553197895	1887	1887	1887	1887	0
131	20250411	163000	553197895	1887	1887	1887	1887	0
132	20250411	162900	553197895	1887	1887	1887	1887	0
133	20250411	162800	553197895	1887	1887	1887	1887	0
134	20250411	162700	553197895	1887	1887	1887	1887	0
135	20250411	162600	553197895	1887	1887	1887	1887	0
136	20250411	162500	553197895	1887	1887	1887	1887	0
137	20250411	162400	553197895	1887	1887	1887	1887	0
138	20250411	162300	553197895	1887	1887	1887	1887	0
139	20250411	162200	553197895	1887	1887	1887	1887	0
140	20250411	162100	553197895	1887	1887	1887	1887	0
141	20250411	162000	553197895	1887	1887	1887	1887	0
142	20250411	161900	553197895	1887	1887	1887	1887	0
143	20250411	161800	553197895	1887	1887	1887	1887	0
144	20250411	161700	553197895	1887	1887	1887	1887	0
145	20250411	161600	553197895	1887	1887	1887	1887	0
146	20250411	161500	553197895	1887	1887	1887	1887	0
147	20250411	161400	553197895	1887	1887	1887	1887	0
148	20250411	161300	553197895	1887	1887	1887	1887	0
149	20250411	161200	553197895	1887	1887	1887	1887	0
150	20250411	161100	553197895	1887	1887	1887	1887	0
151	20250411	161000	553197895	1887	1887	1887	1887	0
152	20250411	160900	553197895	1887	1887	1887	1887	1871
153	20250411	160800	553197895	1887	1887	1887	1887	0
154	20250411	160700	553197895	1887	1887	1887	1887	0
155	20250411	160600	553197895	1887	1887	1887	1887	0
156	20250411	160500	553197895	1887	1887	1887	1887	0
157	20250411	160400	553197895	1887	1887	1887	1887	0
158	20250411	160300	553197895	1887	1887	1887	1887	0
159	20250411	160200	553197895	1887	1887	1887	1887	0
160	20250411	160100	553197895	1887	1887	1887	1887	0
161	20250411	160000	553197895	1887	1887	1887	1887	0
162	20250411	155900	553197895	1887	1887	1887	1887	0
163	20250411	155800	553197895	1887	1887	1887	1887	0
164	20250411	155700	553197895	1887	1887	1887	1887	0
165	20250411	155600	553197895	1887	1887	1887	1887	0
166	20250411	155500	553197895	1887	1887	1887	1887	0
167	20250411	155400	553197895	1887	1887	1887	1887	0
168	20250411	155300	553197895	1887	1887	1887	1887	0
169	20250411	155200	553197895	1887	1887	1887	1887	0
170	20250411	155100	553197895	1887	1887	1887	1887	0
171	20250411	155000	553197895	1887	1887	1887	1887	0
172	20250411	154900	553197895	1887	1887	1887	1887	0
173	20250411	154800	553197895	1887	1887	1887	1887	0
174	20250411	154700	553197895	1887	1887	1887	1887	0
175	20250411	154600	553197895	1887	1887	1887	1887	0
176	20250411	154500	553197895	1887	1887	1887	1887	0
177	20250411	154400	553197895	1887	1887	1887	1887	0
178	20250411	154300	553197895	1887	1887	1887	1887	0
179	20250411	154200	553197895	1887	1887	1887	1887	0
180	20250411	154100	553197895	1887	1887	1887	1887	0
181	20250411	154000	553197895	1887	1887	1887	1887	0
182	20250411	153900	553197895	1887	1887	1887	1887	1871
183	20250411	153800	553197895	1887	1887	1887	1887	0
184	20250411	153700	553197895	1887	1887	1887	1887	0
185	20250411	153600	553197895	1887	1887	1887	1887	0
186	20250411	153500	553197895	1887	1887	1887	1887	0
187	20250411	153400	553197895	1887	1887	1887	1887	0
188	20250411	153300	553197895	1887	1887	1887	1887	0
189	20250411	153200	553197895	1887	1887	1887	1887	0
190	20250411	153100	553197895	1887	1887	1887	1887	0
191	20250411	153000	553197895	1887	1887	1887	1887	1871
192	20250411	152900	549667318	1888	1888	1888	1888	0
193	20250411	152800	549667318	1888	1888	1888	1888	0
194	20250411	152700	549667318	1888	1888	1888	1888	0
195	20250411	152600	549667318	1888	1888	1888	1888	0
196	20250411	152500	549667318	1888	1888	1888	1888	0
197	20250411	152400	549667318	1888	1888	1888	1888	0
198	20250411	152300	549667318	1888	1888	1888	1888	0
199	20250411	152200	549667318	1888	1888	1888	1888	0
200	20250411	152100	549667318	1888	1888	1888	1888	0
201	20250411	152000	549667318	1888	1888	1888	1888	0
202	20250411	151900	549667318	1888	1888	1888	1888	10
203	20250411	151800	549648438	1887	1887	1887	1887	0
204	20250411	151700	549648438	1887	1887	1887	1887	1513
205	20250411	151600	546793407	1888	1888	1888	1888	10
206	20250411	151500	546774527	1887	1887	1887	1887	5000
207	20250411	151400	537339527	1888	1888	1888	1888	0
208	20250411	151300	537339527	1888	1888	1888	1888	0
209	20250411	151200	537339527	1888	1888	1888	1888	0
210	20250411	151100	537339527	1888	1888	1888	1888	0
211	20250411	151000	537339527	1888	1888	1888	1888	0
212	20250411	150900	537339527	1888	1888	1888	1888	0
213	20250411	150800	537339527	1888	1888	1888	1888	11
214	20250411	150700	537318759	1887	1887	1887	1887	219
215	20250411	150600	536905506	1888	1888	1888	1888	0
216	20250411	150500	536905506	1888	1888	1888	1888	0
217	20250411	150400	536905506	1888	1888	1888	1888	0
218	20250411	150300	536905506	1888	1888	1888	1888	0
219	20250411	150200	536905506	1888	1888	1888	1888	0
220	20250411	150100	536905506	1888	1888	1888	1888	110
221	20250411	150000	536697826	1888	1888	1888	1888	0
222	20250411	145900	536697826	1888	1888	1888	1888	0
223	20250411	145800	536697826	1888	1888	1888	1888	0
224	20250411	145700	536697826	1888	1888	1888	1888	0
225	20250411	145600	536697826	1888	1888	1888	1888	0
226	20250411	145500	536697826	1888	1888	1888	1888	0
227	20250411	145400	536697826	1888	1888	1888	1888	0
228	20250411	145300	536697826	1888	1888	1888	1888	0
229	20250411	145200	536697826	1888	1888	1888	1888	0
230	20250411	145100	536697826	1888	1888	1888	1888	0
231	20250411	145000	536697826	1888	1888	1888	1888	0
232	20250411	144900	536697826	1888	1888	1888	1888	100
233	20250411	144800	536509026	1888	1888	1888	1888	0
234	20250411	144700	536509026	1888	1888	1888	1888	10
235	20250411	144600	536490146	1887	1887	1887	1887	0
236	20250411	144500	536490146	1887	1887	1887	1887	0
237	20250411	144400	536490146	1887	1887	1887	1887	0
238	20250411	144300	536490146	1887	1887	1887	1887	100
239	20250411	144200	536301446	1888	1888	1888	1888	0
240	20250411	144100	536301446	1888	1888	1888	1888	0
241	20250411	144000	536301446	1888	1888	1888	1888	1
242	20250411	143900	536299558	1887	1887	1887	1887	1
243	20250411	143800	536297671	1888	1888	1888	1888	0
244	20250411	143700	536297671	1888	1888	1888	1888	19
245	20250411	143600	536261799	1888	1888	1888	1888	0
246	20250411	143500	536261799	1888	1888	1888	1888	0
247	20250411	143400	536261799	1888	1888	1888	1888	38
248	20250411	143300	536190055	1887	1887	1887	1887	0
249	20250411	143200	536190055	1887	1887	1887	1887	0
250	20250411	143100	536190055	1887	1887	1887	1887	0
251	20250411	143000	536190055	1887	1887	1887	1887	0
252	20250411	142900	536190055	1887	1887	1887	1887	0
253	20250411	142800	536190055	1887	1887	1887	1887	0
254	20250411	142700	536190055	1887	1887	1887	1887	0
255	20250411	142600	536190055	1887	1887	1887	1887	0
256	20250411	142500	536190055	1887	1887	1887	1887	0
257	20250411	142400	536190055	1887	1887	1887	1887	20
258	20250411	142300	536152315	1887	1887	1887	1887	0
259	20250411	142200	536152315	1887	1887	1887	1887	0
260	20250411	142100	536152315	1887	1887	1887	1887	432
261	20250411	142000	535337131	1888	1887	1888	1887	30
262	20250411	141900	535280520	1888	1888	1888	1888	0
263	20250411	141800	535280520	1888	1888	1888	1888	0
264	20250411	141700	535280520	1888	1888	1888	1888	0
265	20250411	141600	535280520	1888	1888	1888	1888	30
266	20250411	141500	535223880	1888	1888	1888	1888	0
267	20250411	141400	535223880	1888	1888	1888	1888	0
268	20250411	141300	535223880	1888	1888	1888	1888	0
269	20250411	141200	535223880	1888	1888	1888	1888	0
270	20250411	141100	535223880	1888	1888	1888	1888	0
271	20250411	141000	535223880	1888	1888	1888	1888	0
272	20250411	140900	535223880	1888	1888	1888	1888	0
273	20250411	140800	535223880	1888	1888	1888	1888	116
274	20250411	140700	535004872	1887	1887	1887	1887	0
275	20250411	140600	535004872	1887	1887	1887	1887	0
276	20250411	140500	535004872	1887	1887	1887	1887	0
277	20250411	140400	535004872	1887	1887	1887	1887	0
278	20250411	140300	535004872	1887	1887	1887	1887	0
279	20250411	140200	535004872	1887	1887	1887	1887	0
280	20250411	140100	535004872	1887	1887	1887	1887	0
281	20250411	140000	535004872	1887	1887	1887	1887	1
282	20250411	135900	535002985	1887	1887	1887	1887	0
283	20250411	135800	535002985	1887	1887	1887	1887	0
284	20250411	135700	535002985	1887	1887	1887	1887	901
285	20250411	135600	533302798	1888	1888	1888	1888	0
286	20250411	135500	533302798	1888	1888	1888	1888	0
287	20250411	135400	533302798	1888	1888	1888	1888	0
288	20250411	135300	533302798	1888	1888	1888	1888	13
289	20250411	135200	533278254	1887	1887	1887	1887	0
290	20250411	135100	533278254	1887	1887	1887	1887	0
291	20250411	135000	533278254	1887	1887	1887	1887	0
292	20250411	134900	533278254	1887	1887	1887	1887	113
293	20250411	134800	533065023	1888	1888	1888	1888	0
294	20250411	134700	533065023	1888	1888	1888	1888	0
295	20250411	134600	533065023	1888	1888	1888	1888	0
296	20250411	134500	533065023	1888	1888	1888	1888	0
297	20250411	134400	533065023	1888	1888	1888	1888	0
298	20250411	134300	533065023	1888	1888	1888	1888	0
299	20250411	134200	533065023	1888	1888	1888	1888	0
300	20250411	134100	533065023	1888	1888	1888	1888	0
301	20250411	134000	533065023	1888	1888	1888	1888	0
302	20250411	133900	533065023	1888	1888	1888	1888	0
303	20250411	133800	533065023	1888	1888	1888	1888	0
304	20250411	133700	533065023	1888	1888	1888	1888	0
305	20250411	133600	533065023	1888	1888	1888	1888	0
306	20250411	133500	533065023	1888	1888	1888	1888	38
307	20250411	133400	532993279	1887	1887	1887	1887	0
308	20250411	133300	532993279	1887	1887	1887	1887	0
309	20250411	133200	532993279	1887	1887	1887	1887	0
310	20250411	133100	532993279	1887	1887	1887	1887	0
311	20250411	133000	532993279	1887	1887	1887	1887	0
312	20250411	132900	532993279	1887	1887	1887	1887	0
313	20250411	132800	532993279	1887	1887	1887	1887	0
314	20250411	132700	532993279	1887	1887	1887	1887	0
315	20250411	132600	532993279	1887	1887	1887	1887	0
316	20250411	132500	532993279	1887	1887	1887	1887	100
317	20250411	132400	532804579	1888	1888	1888	1888	0
318	20250411	132300	532804579	1888	1888	1888	1888	0
319	20250411	132200	532804579	1888	1888	1888	1888	0
320	20250411	132100	532804579	1888	1888	1888	1888	0
321	20250411	132000	532804579	1888	1888	1888	1888	1
322	20250411	131900	532802691	1888	1888	1888	1888	0
323	20250411	131800	532802691	1888	1888	1888	1888	0
324	20250411	131700	532802691	1888	1888	1888	1888	0
325	20250411	131600	532802691	1888	1888	1888	1888	0
326	20250411	131500	532802691	1888	1888	1888	1888	0
327	20250411	131400	532802691	1888	1888	1888	1888	0
328	20250411	131300	532802691	1888	1888	1888	1888	0
329	20250411	131200	532802691	1888	1888	1888	1888	0
330	20250411	131100	532802691	1888	1888	1888	1888	0
331	20250411	131000	532802691	1888	1888	1888	1888	0
332	20250411	130900	532802691	1888	1888	1888	1888	0
333	20250411	130800	532802691	1888	1888	1888	1888	0
334	20250411	130700	532802691	1888	1888	1888	1888	0
335	20250411	130600	532802691	1888	1888	1888	1888	0
336	20250411	130500	532802691	1888	1888	1888	1888	0
337	20250411	130400	532802691	1888	1888	1888	1888	181
338	20250411	130300	532460963	1888	1888	1888	1888	0
339	20250411	130200	532460963	1888	1888	1888	1888	0
340	20250411	130100	532460963	1888	1888	1888	1888	0
341	20250411	130000	532460963	1888	1888	1888	1888	1
342	20250411	125900	532459075	1888	1888	1888	1888	15
343	20250411	125800	532430755	1887	1887	1887	1887	0
344	20250411	125700	532430755	1887	1887	1887	1887	0
345	20250411	125600	532430755	1887	1887	1887	1887	0
346	20250411	125500	532430755	1887	1887	1887	1887	0
347	20250411	125400	532430755	1887	1887	1887	1887	0
348	20250411	125300	532430755	1887	1887	1887	1887	100
349	20250411	125200	532242055	1887	1887	1887	1887	0
350	20250411	125100	532242055	1887	1887	1887	1887	0
351	20250411	125000	532242055	1887	1887	1887	1887	200
352	20250411	124900	531864655	1888	1888	1888	1888	0
353	20250411	124800	531864655	1888	1887	1888	1887	310
354	20250411	124700	531279675	1886	1887	1887	1886	112
355	20250411	124600	531068332	1887	1887	1887	1887	19610
356	20250411	124500	494064262	1886	1886	1886	1886	0
357	20250411	124400	494064262	1886	1886	1886	1886	0
358	20250411	124300	494064262	1886	1886	1886	1886	0
359	20250411	124200	494064262	1886	1886	1886	1886	0
360	20250411	124100	494064262	1886	1886	1886	1886	0
361	20250411	124000	494064262	1886	1886	1886	1886	550
362	20250411	123900	493026962	1886	1886	1886	1886	1
363	20250411	123800	493025076	1886	1886	1886	1886	0
364	20250411	123700	493025076	1886	1886	1886	1886	6
365	20250411	123600	493013760	1887	1887	1887	1887	0
366	20250411	123500	493013760	1887	1887	1887	1887	0
367	20250411	123400	493013760	1887	1887	1887	1887	0
368	20250411	123300	493013760	1887	1887	1887	1887	0
369	20250411	123200	493013760	1887	1887	1887	1887	0
370	20250411	123100	493013760	1887	1887	1887	1887	0
371	20250411	123000	493013760	1887	1887	1887	1887	0
372	20250411	122900	493013760	1887	1887	1887	1887	0
373	20250411	122800	493013760	1887	1887	1887	1887	0
374	20250411	122700	493013760	1887	1887	1887	1887	0
375	20250411	122600	493013760	1887	1887	1887	1887	0
376	20250411	122500	493013760	1887	1887	1887	1887	0
377	20250411	122400	493013760	1887	1887	1887	1887	0
378	20250411	122300	493013760	1887	1887	1887	1887	0
379	20250411	122200	493013760	1887	1887	1887	1887	0
380	20250411	122100	493013760	1887	1887	1887	1887	0
381	20250411	122000	493013760	1887	1887	1887	1887	1000
382	20250411	121900	491126760	1886	1886	1886	1886	0
383	20250411	121800	491126760	1886	1886	1886	1886	0
384	20250411	121700	491126760	1886	1886	1886	1886	500
385	20250411	121600	490183760	1887	1887	1887	1887	0
386	20250411	121500	490183760	1887	1887	1887	1887	0
387	20250411	121400	490183760	1887	1887	1887	1887	0
388	20250411	121300	490183760	1887	1887	1887	1887	0
389	20250411	121200	490183760	1887	1887	1887	1887	0
390	20250411	121100	490183760	1887	1887	1887	1887	0
391	20250411	121000	490183760	1887	1887	1887	1887	1
392	20250411	120900	490181873	1886	1886	1886	1886	0
393	20250411	120800	490181873	1886	1886	1886	1886	0
394	20250411	120700	490181873	1886	1886	1886	1886	0
395	20250411	120600	490181873	1886	1886	1886	1886	100
396	20250411	120500	489993273	1887	1887	1887	1887	0
397	20250411	120400	489993273	1887	1887	1887	1887	0
398	20250411	120300	489993273	1887	1887	1887	1887	0
399	20250411	120200	489993273	1887	1887	1887	1887	0
400	20250411	120100	489993273	1887	1887	1887	1887	0
401	20250411	120000	489993273	1887	1887	1887	1887	7
402	20250411	115900	489980064	1887	1887	1887	1887	0
403	20250411	115800	489980064	1887	1887	1887	1887	0
404	20250411	115700	489980064	1887	1887	1887	1887	0
405	20250411	115600	489980064	1887	1887	1887	1887	0
406	20250411	115500	489980064	1887	1887	1887	1887	0
407	20250411	115400	489980064	1887	1887	1887	1887	0
408	20250411	115300	489980064	1887	1887	1887	1887	0
409	20250411	115200	489980064	1887	1887	1887	1887	0
410	20250411	115100	489980064	1887	1887	1887	1887	0
411	20250411	115000	489980064	1887	1887	1887	1887	1
412	20250411	114900	489978177	1886	1886	1886	1886	50
413	20250411	114800	489883877	1886	1886	1886	1886	0
414	20250411	114700	489883877	1886	1886	1886	1886	0
415	20250411	114600	489883877	1886	1886	1886	1886	492
416	20250411	114500	488955965	1887	1887	1887	1887	0
417	20250411	114400	488955965	1887	1887	1887	1887	0
418	20250411	114300	488955965	1887	1887	1887	1887	0
419	20250411	114200	488955965	1887	1887	1887	1887	0
420	20250411	114100	488955965	1887	1887	1887	1887	0
421	20250411	114000	488955965	1887	1887	1887	1887	0
422	20250411	113900	488955965	1887	1887	1887	1887	0
423	20250411	113800	488955965	1887	1887	1887	1887	0
424	20250411	113700	488955965	1887	1887	1887	1887	0
425	20250411	113600	488955965	1887	1887	1887	1887	0
426	20250411	113500	488955965	1887	1887	1887	1887	0
427	20250411	113400	488955965	1887	1887	1887	1887	0
428	20250411	113300	488955965	1887	1887	1887	1887	0
429	20250411	113200	488955965	1887	1887	1887	1887	0
430	20250411	113100	488955965	1887	1887	1887	1887	140
431	20250411	113000	488691785	1887	1887	1887	1887	0
432	20250411	112900	488691785	1887	1887	1887	1887	25
433	20250411	112800	488644610	1887	1887	1887	1887	0
434	20250411	112700	488644610	1887	1887	1887	1887	0
435	20250411	112600	488644610	1887	1887	1887	1887	0
436	20250411	112500	488644610	1887	1887	1887	1887	280
437	20250411	112400	488116250	1887	1887	1887	1887	0
438	20250411	112300	488116250	1887	1887	1887	1887	0
439	20250411	112200	488116250	1887	1887	1887	1887	0
440	20250411	112100	488116250	1887	1887	1887	1887	0
441	20250411	112000	488116250	1887	1887	1887	1887	0
442	20250411	111900	488116250	1887	1887	1887	1887	100
443	20250411	111800	487927550	1886	1886	1886	1886	0
444	20250411	111700	487927550	1886	1887	1887	1886	27450
445	20250411	111600	436130345	1887	1887	1887	1887	0
446	20250411	111500	436130345	1887	1887	1887	1887	0
447	20250411	111400	436130345	1887	1887	1887	1887	0
448	20250411	111300	436130345	1887	1887	1887	1887	0
449	20250411	111200	436130345	1887	1887	1887	1887	0
450	20250411	111100	436130345	1887	1887	1887	1887	0
451	20250411	111000	436130345	1887	1887	1887	1887	1
452	20250411	110900	436128458	1887	1887	1887	1887	0
453	20250411	110800	436128458	1887	1887	1887	1887	0
454	20250411	110700	436128458	1887	1887	1887	1887	0
455	20250411	110600	436128458	1887	1886	1887	1886	3641
456	20250411	110500	429261459	1887	1886	1887	1886	3321
457	20250411	110400	422997987	1887	1887	1887	1887	0
458	20250411	110300	422997987	1887	1887	1887	1887	0
459	20250411	110200	422997987	1887	1886	1887	1886	26
460	20250411	110100	422948950	1887	1887	1887	1887	26
461	20250411	110000	422899888	1887	1887	1887	1887	1
462	20250411	105900	422898001	1886	1886	1886	1886	0
463	20250411	105800	422898001	1886	1886	1886	1886	52
464	20250411	105700	422799929	1886	1886	1886	1886	0
465	20250411	105600	422799929	1886	1886	1886	1886	0
466	20250411	105500	422799929	1886	1886	1886	1886	0
467	20250411	105400	422799929	1886	1886	1886	1886	0
468	20250411	105300	422799929	1886	1887	1887	1886	40
469	20250411	105200	422724450	1886	1886	1886	1886	0
470	20250411	105100	422724450	1886	1886	1886	1886	3000
471	20250411	105000	417066450	1886	1886	1886	1886	0
472	20250411	104900	417066450	1886	1886	1886	1886	0
473	20250411	104800	417066450	1886	1886	1886	1886	0
474	20250411	104700	417066450	1886	1886	1886	1886	0
475	20250411	104600	417066450	1886	1886	1886	1886	4752
476	20250411	104500	408104178	1886	1886	1886	1886	2500
477	20250411	104400	403389178	1886	1886	1886	1886	2651
478	20250411	104300	398389392	1886	1886	1886	1886	1
479	20250411	104200	398387506	1886	1886	1886	1886	0
480	20250411	104100	398387506	1886	1886	1886	1886	0
481	20250411	104000	398387506	1886	1886	1886	1886	0
482	20250411	103900	398387506	1886	1886	1886	1886	0
483	20250411	103800	398387506	1886	1886	1886	1886	0
484	20250411	103700	398387506	1886	1886	1886	1886	0
485	20250411	103600	398387506	1886	1886	1886	1886	0
486	20250411	103500	398387506	1886	1886	1886	1886	0
487	20250411	103400	398387506	1886	1886	1886	1886	0
488	20250411	103300	398387506	1886	1886	1886	1886	0
489	20250411	103200	398387506	1886	1886	1886	1886	0
490	20250411	103100	398387506	1886	1886	1886	1886	0
491	20250411	103000	398387506	1886	1886	1886	1886	0
492	20250411	102900	398387506	1886	1886	1886	1886	0
493	20250411	102800	398387506	1886	1886	1886	1886	0
494	20250411	102700	398387506	1886	1886	1886	1886	0
495	20250411	102600	398387506	1886	1886	1886	1886	1
496	20250411	102500	398385620	1887	1887	1887	1887	0
497	20250411	102400	398385620	1887	1887	1887	1887	0
498	20250411	102300	398385620	1887	1887	1887	1887	0
499	20250411	102200	398385620	1887	1887	1887	1887	0
500	20250411	102100	398385620	1887	1887	1887	1887	0
501	20250411	102000	398385620	1887	1887	1887	1887	1
502	20250411	101900	398383733	1886	1886	1886	1886	0
503	20250411	101800	398383733	1886	1886	1886	1886	0
504	20250411	101700	398383733	1886	1886	1886	1886	0
505	20250411	101600	398383733	1886	1886	1886	1886	0
506	20250411	101500	398383733	1886	1886	1886	1886	0
507	20250411	101400	398383733	1886	1886	1886	1886	3
508	20250411	101300	398378075	1886	1886	1886	1886	30
509	20250411	101200	398321495	1887	1887	1887	1887	0
510	20250411	101100	398321495	1887	1887	1887	1887	0
511	20250411	101000	398321495	1887	1887	1887	1887	0
512	20250411	100900	398321495	1887	1887	1887	1887	0
513	20250411	100800	398321495	1887	1887	1887	1887	0
514	20250411	100700	398321495	1887	1887	1887	1887	0
515	20250411	100600	398321495	1887	1887	1887	1887	0
516	20250411	100500	398321495	1887	1887	1887	1887	0
517	20250411	100400	398321495	1887	1887	1887	1887	0
518	20250411	100300	398321495	1887	1887	1887	1887	0
519	20250411	100200	398321495	1887	1887	1887	1887	492
520	20250411	100100	397393091	1887	1887	1887	1887	0
521	20250411	100000	397393091	1887	1887	1887	1887	1
522	20250411	095900	397391204	1887	1887	1887	1887	0
523	20250411	095800	397391204	1887	1886	1887	1886	1171
524	20250411	095700	395182697	1886	1886	1886	1886	1
525	20250411	095600	395180811	1886	1886	1886	1886	0
526	20250411	095500	395180811	1886	1886	1886	1886	0
527	20250411	095400	395180811	1886	1886	1886	1886	0
528	20250411	095300	395180811	1886	1887	1887	1886	156
529	20250411	095200	394886440	1886	1886	1886	1886	0
530	20250411	095100	394886440	1886	1886	1886	1886	0
531	20250411	095000	394886440	1886	1886	1886	1886	0
532	20250411	094900	394886440	1886	1886	1886	1886	0
533	20250411	094800	394886440	1886	1886	1886	1886	0
534	20250411	094700	394886440	1886	1886	1886	1886	0
535	20250411	094600	394886440	1886	1886	1886	1886	0
536	20250411	094500	394886440	1886	1886	1886	1886	0
537	20250411	094400	394886440	1886	1887	1887	1886	588
538	20250411	094300	393777471	1886	1886	1886	1886	3770
539	20250411	094200	386667251	1886	1886	1886	1886	20
540	20250411	094100	386629531	1887	1887	1887	1887	47
541	20250411	094000	386540842	1888	1888	1888	1888	0
542	20250411	093900	386540842	1888	1888	1888	1888	0
543	20250411	093800	386540842	1888	1887	1888	1887	51
544	20250411	093700	386444557	1888	1888	1888	1888	0
545	20250411	093600	386444557	1888	1888	1888	1888	23
546	20250411	093500	386401133	1887	1887	1887	1887	0
547	20250411	093400	386401133	1887	1887	1887	1887	0
548	20250411	093300	386401133	1887	1887	1887	1887	0
549	20250411	093200	386401133	1887	1887	1887	1887	11757
550	20250411	093100	364215674	1888	1888	1888	1888	1
551	20250411	093000	364213786	1887	1887	1887	1887	0
552	20250411	092900	364213786	1887	1887	1887	1887	0
553	20250411	092800	364213786	1887	1887	1887	1887	0
554	20250411	092700	364213786	1887	1887	1887	1887	0
555	20250411	092600	364213786	1887	1887	1887	1887	5700
556	20250411	092500	353457886	1887	1887	1887	1887	200
557	20250411	092400	353080486	1887	1887	1887	1887	61280
558	20250411	092300	237445126	1887	1887	1887	1887	2649
559	20250411	092200	232446463	1887	1887	1887	1887	200
560	20250411	092100	232069063	1887	1887	1887	1887	1
561	20250411	092000	232067176	1888	1887	1888	1887	21
562	20250411	091900	232027548	1887	1887	1887	1887	0
563	20250411	091800	232027548	1887	1887	1887	1887	0
564	20250411	091700	232027548	1887	1887	1887	1887	0
565	20250411	091600	232027548	1887	1887	1887	1887	1
566	20250411	091500	232025661	1887	1887	1887	1887	800
567	20250411	091400	230516061	1887	1887	1887	1887	50
568	20250411	091300	230421711	1887	1887	1887	1887	3519
569	20250411	091200	223781358	1888	1888	1888	1888	141
570	20250411	091100	223515150	1887	1887	1887	1887	2649
571	20250411	091000	218516487	1887	1887	1887	1887	42649
572	20250411	090900	138037824	1887	1887	1887	1887	0
573	20250411	090800	138037824	1887	1887	1887	1887	80
574	20250411	090700	137886864	1887	1887	1887	1887	2037
575	20250411	090600	134043045	1887	1887	1887	1887	2262
576	20250411	090500	129774651	1887	1887	1887	1887	10944
577	20250411	090400	109123323	1887	1887	1887	1887	27754
578	20250411	090300	56751525	1887	1887	1887	1887	28543
579	20250411	090200	2890884	1887	1887	1887	1887	4
580	20250411	090100	2883336	1887	1887	1887	1887	0
581	20250411	090000	2883336	1887	1887	1887	1887	1528